Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 1.360 | 1.450 | 1.360 | 1.450 | 1.450 | 10,283 |
| 2026-02-02 | 1.340 | 1.365 | 1.340 | 1.360 | 1.360 | 6,002 |
| 2026-01-30 | 1.355 | 1.355 | 1.350 | 1.355 | 1.355 | 1,429 |
| 2026-01-29 | 1.375 | 1.425 | 1.330 | 1.355 | 1.355 | 20,022 |
| 2026-01-28 | 1.350 | 1.415 | 1.310 | 1.370 | 1.370 | 41,787 |
| 2026-01-27 | 1.350 | 1.350 | 1.340 | 1.345 | 1.345 | 1,074 |
| 2026-01-26 | 1.355 | 1.360 | 1.350 | 1.350 | 1.350 | 316 |
| 2026-01-23 | 1.345 | 1.355 | 1.325 | 1.355 | 1.355 | 4,464 |
| 2026-01-22 | 1.345 | 1.355 | 1.320 | 1.345 | 1.345 | 2,670 |
| 2026-01-21 | 1.350 | 1.350 | 1.320 | 1.345 | 1.345 | 2,540 |
| 2026-01-20 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 1,883 |
| 2026-01-19 | 1.355 | 1.360 | 1.320 | 1.360 | 1.360 | 4,512 |
| 2026-01-16 | 1.380 | 1.385 | 1.360 | 1.360 | 1.360 | 3,892 |
| 2026-01-15 | 1.400 | 1.400 | 1.375 | 1.390 | 1.390 | 7,124 |
| 2026-01-14 | 1.400 | 1.415 | 1.400 | 1.415 | 1.415 | 1,271 |
| 2026-01-13 | 1.420 | 1.420 | 1.385 | 1.400 | 1.400 | 2,232 |
| 2026-01-12 | 1.415 | 1.435 | 1.415 | 1.420 | 1.420 | 1,356 |
| 2026-01-09 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 689 |
| 2026-01-08 | 1.425 | 1.425 | 1.425 | 1.425 | 1.425 | 3 |
| 2026-01-07 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 1,636 |
| 2026-01-06 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 1,428 |
| 2026-01-05 | 1.465 | 1.465 | 1.420 | 1.425 | 1.425 | 2,573 |
| 2026-01-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,022 |
| 2025-12-31 | 1.440 | 1.450 | 1.440 | 1.440 | 1.440 | 3,518 |
| 2025-12-30 | 1.400 | 1.450 | 1.400 | 1.440 | 1.440 | 2,468 |
| 2025-12-29 | 1.450 | 1.450 | 1.390 | 1.400 | 1.400 | 6,199 |
| 2025-12-24 | 1.445 | 1.445 | 1.440 | 1.445 | 1.445 | 136 |
| 2025-12-23 | 1.455 | 1.455 | 1.430 | 1.445 | 1.445 | 1,170 |
| 2025-12-22 | 1.405 | 1.450 | 1.405 | 1.450 | 1.450 | 2,860 |
| 2025-12-19 | 1.435 | 1.435 | 1.405 | 1.405 | 1.405 | 2,055 |
| 2025-12-18 | 1.450 | 1.450 | 1.435 | 1.435 | 1.435 | 196 |
| 2025-12-17 | 1.425 | 1.480 | 1.425 | 1.450 | 1.450 | 24,574 |
| 2025-12-16 | 1.440 | 1.440 | 1.400 | 1.415 | 1.415 | 2,965 |
| 2025-12-15 | 1.420 | 1.440 | 1.405 | 1.440 | 1.440 | 975 |
| 2025-12-12 | 1.395 | 1.420 | 1.395 | 1.420 | 1.420 | 1,284 |
| 2025-12-11 | 1.415 | 1.415 | 1.365 | 1.395 | 1.395 | 2,255 |
| 2025-12-10 | 1.425 | 1.440 | 1.415 | 1.415 | 1.415 | 606 |
| 2025-12-09 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 190 |
| 2025-12-08 | 1.420 | 1.430 | 1.420 | 1.430 | 1.430 | 1,028 |
| 2025-12-05 | 1.430 | 1.430 | 1.420 | 1.420 | 1.420 | 441 |
| 2025-12-04 | 1.435 | 1.435 | 1.410 | 1.430 | 1.430 | 1,498 |
| 2025-12-03 | 1.455 | 1.500 | 1.430 | 1.435 | 1.435 | 4,939 |
| 2025-12-02 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 471 |
| 2025-12-01 | 1.450 | 1.460 | 1.450 | 1.460 | 1.460 | 763 |
| 2025-11-28 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 102 |
| 2025-11-27 | 1.425 | 1.440 | 1.425 | 1.440 | 1.440 | 722 |
| 2025-11-26 | 1.425 | 1.425 | 1.420 | 1.420 | 1.420 | 769 |
| 2025-11-25 | 1.430 | 1.430 | 1.410 | 1.425 | 1.425 | 676 |
| 2025-11-24 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 2,798 |
| 2025-11-21 | 1.490 | 1.490 | 1.440 | 1.470 | 1.470 | 914 |
| 2025-11-20 | 1.480 | 1.490 | 1.450 | 1.490 | 1.490 | 488 |
| 2025-11-19 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 161 |
| 2025-11-18 | 1.470 | 1.475 | 1.470 | 1.475 | 1.475 | 186 |
| 2025-11-17 | 1.465 | 1.490 | 1.460 | 1.475 | 1.475 | 2,168 |
| 2025-11-14 | 1.450 | 1.465 | 1.450 | 1.465 | 1.465 | 394 |
| 2025-11-13 | 1.450 | 1.460 | 1.440 | 1.440 | 1.440 | 474 |
| 2025-11-12 | 1.465 | 1.470 | 1.450 | 1.450 | 1.450 | 6,207 |
| 2025-11-11 | 1.500 | 1.500 | 1.445 | 1.465 | 1.465 | 4,628 |
| 2025-11-10 | 1.515 | 1.515 | 1.490 | 1.500 | 1.500 | 495 |
| 2025-11-07 | 1.510 | 1.515 | 1.510 | 1.515 | 1.515 | 100 |
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.