Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 2.330 | 2.330 | 2.050 | 2.080 | 2.080 | 33,856 |
| 2026-04-29 | 1.990 | 2.800 | 1.990 | 2.300 | 2.300 | 176,817 |
| 2026-04-28 | 1.625 | 1.695 | 1.600 | 1.650 | 1.650 | 6,322 |
| 2026-04-27 | 1.625 | 1.660 | 1.620 | 1.625 | 1.625 | 8,394 |
| 2026-04-24 | 1.700 | 1.700 | 1.635 | 1.685 | 1.685 | 2,520 |
| 2026-04-23 | 1.710 | 1.710 | 1.600 | 1.660 | 1.660 | 19,863 |
| 2026-04-22 | 1.550 | 1.700 | 1.550 | 1.690 | 1.690 | 15,186 |
| 2026-04-21 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 1,238 |
| 2026-04-20 | 1.460 | 1.550 | 1.455 | 1.455 | 1.455 | 1,128 |
| 2026-04-17 | 1.415 | 1.500 | 1.415 | 1.460 | 1.460 | 8,836 |
| 2026-04-16 | 1.380 | 1.415 | 1.375 | 1.415 | 1.415 | 4,458 |
| 2026-04-15 | 1.395 | 1.400 | 1.370 | 1.375 | 1.375 | 4,637 |
| 2026-04-14 | 1.395 | 1.475 | 1.395 | 1.400 | 1.400 | 7,373 |
| 2026-04-13 | 1.405 | 1.490 | 1.405 | 1.405 | 1.405 | 2,260 |
| 2026-04-10 | 1.425 | 1.425 | 1.400 | 1.400 | 1.400 | 4,933 |
| 2026-04-09 | 1.455 | 1.505 | 1.425 | 1.425 | 1.425 | 5,843 |
| 2026-04-08 | 1.445 | 1.455 | 1.430 | 1.455 | 1.455 | 1,546 |
| 2026-04-07 | 1.470 | 1.470 | 1.435 | 1.435 | 1.435 | 1,035 |
| 2026-04-02 | 1.450 | 1.465 | 1.450 | 1.465 | 1.465 | 888 |
| 2026-04-01 | 1.455 | 1.455 | 1.450 | 1.450 | 1.450 | 336 |
| 2026-03-31 | 1.430 | 1.450 | 1.430 | 1.450 | 1.450 | 1,877 |
| 2026-03-30 | 1.425 | 1.435 | 1.425 | 1.430 | 1.430 | 868 |
| 2026-03-27 | 1.435 | 1.435 | 1.425 | 1.425 | 1.425 | 1,038 |
| 2026-03-26 | 1.435 | 1.445 | 1.435 | 1.435 | 1.435 | 744 |
| 2026-03-25 | 1.460 | 1.515 | 1.435 | 1.435 | 1.435 | 7,944 |
| 2026-03-24 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 3,072 |
| 2026-03-23 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 1,400 |
| 2026-03-20 | 1.530 | 1.535 | 1.525 | 1.530 | 1.530 | 774 |
| 2026-03-19 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 7,512 |
| 2026-03-18 | 1.550 | 1.550 | 1.515 | 1.515 | 1.515 | 5,350 |
| 2026-03-17 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 883 |
| 2026-03-16 | 1.515 | 1.660 | 1.500 | 1.595 | 1.595 | 18,881 |
| 2026-03-13 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 4,081 |
| 2026-03-12 | 1.595 | 1.595 | 1.535 | 1.535 | 1.535 | 2,408 |
| 2026-03-11 | 1.515 | 1.615 | 1.515 | 1.595 | 1.595 | 3,195 |
| 2026-03-10 | 1.480 | 1.545 | 1.480 | 1.515 | 1.515 | 827 |
| 2026-03-09 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 829 |
| 2026-03-06 | 1.530 | 1.560 | 1.495 | 1.495 | 1.495 | 2,182 |
| 2026-03-05 | 1.465 | 1.580 | 1.465 | 1.525 | 1.525 | 3,416 |
| 2026-03-04 | 1.410 | 1.470 | 1.410 | 1.460 | 1.460 | 4,941 |
| 2026-03-03 | 1.450 | 1.490 | 1.410 | 1.430 | 1.430 | 14,655 |
| 2026-03-02 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 7,697 |
| 2026-02-27 | 1.670 | 1.720 | 1.570 | 1.610 | 1.610 | 10,241 |
| 2026-02-26 | 1.620 | 1.780 | 1.620 | 1.665 | 1.665 | 24,592 |
| 2026-02-25 | 1.510 | 1.580 | 1.510 | 1.580 | 1.580 | 6,382 |
| 2026-02-24 | 1.490 | 1.530 | 1.440 | 1.510 | 1.510 | 3,890 |
| 2026-02-23 | 1.405 | 1.480 | 1.405 | 1.480 | 1.480 | 6,498 |
| 2026-02-20 | 1.380 | 1.405 | 1.380 | 1.405 | 1.405 | 756 |
| 2026-02-19 | 1.410 | 1.415 | 1.380 | 1.380 | 1.380 | 3,918 |
| 2026-02-18 | 1.360 | 1.415 | 1.360 | 1.410 | 1.410 | 3,987 |
| 2026-02-17 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 841 |
| 2026-02-16 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 3,422 |
| 2026-02-13 | 1.425 | 1.450 | 1.425 | 1.440 | 1.440 | 10,357 |
| 2026-02-12 | 1.440 | 1.440 | 1.420 | 1.425 | 1.425 | 3,339 |
| 2026-02-11 | 1.395 | 1.400 | 1.350 | 1.400 | 1.400 | 59,557 |
| 2026-02-10 | 1.330 | 1.395 | 1.330 | 1.395 | 1.395 | 5,000 |
| 2026-02-09 | 1.370 | 1.420 | 1.365 | 1.365 | 1.365 | 3,196 |
| 2026-02-06 | 1.365 | 1.380 | 1.360 | 1.370 | 1.370 | 2,393 |
| 2026-02-05 | 1.490 | 1.500 | 1.345 | 1.365 | 1.365 | 21,940 |
| 2026-02-04 | 1.450 | 1.575 | 1.450 | 1.490 | 1.490 | 14,874 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.