Witbe Net SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	1.475	1.480	1.410	1.465	1.465	13,928
2025-08-13	1.510	1.510	1.470	1.470	1.470	25,746
2025-08-12	1.550	1.550	1.460	1.500	1.500	11,213
2025-08-11	1.560	1.585	1.535	1.550	1.550	4,952
2025-08-08	1.560	1.560	1.555	1.560	1.560	837
2025-08-07	1.555	1.600	1.540	1.560	1.560	3,786
2025-08-06	1.580	1.630	1.540	1.540	1.540	13,477
2025-08-05	1.730	1.730	1.575	1.575	1.575	20,064
2025-08-04	1.735	1.765	1.725	1.765	1.765	2,838
2025-08-01	1.735	1.735	1.710	1.735	1.735	1,012
2025-07-31	1.745	1.745	1.710	1.735	1.735	1,590
2025-07-30	1.760	1.810	1.720	1.745	1.745	7,129
2025-07-29	1.825	1.835	1.790	1.800	1.800	1,692
2025-07-28	1.860	1.860	1.775	1.820	1.820	3,885
2025-07-25	2.020	2.020	1.850	1.860	1.860	33,469
2025-07-24	2.300	2.300	2.220	2.240	2.240	1,998
2025-07-23	2.290	2.290	2.270	2.290	2.290	224
2025-07-22	2.330	2.330	2.260	2.280	2.280	14,125
2025-07-21	2.260	2.470	2.260	2.320	2.320	7,683
2025-07-18	2.280	2.300	2.260	2.260	2.260	2,156
2025-07-17	2.280	2.280	2.260	2.270	2.270	572
2025-07-16	2.250	2.280	2.240	2.280	2.280	340
2025-07-15	2.230	2.300	2.230	2.240	2.240	1,352
2025-07-14	2.230	2.230	2.150	2.230	2.230	1,659
2025-07-11	2.260	2.260	2.140	2.200	2.200	1,303
2025-07-10	2.270	2.280	2.260	2.260	2.260	973
2025-07-09	2.310	2.310	2.270	2.280	2.280	1,247
2025-07-08	2.300	2.310	2.270	2.310	2.310	3,571
2025-07-07	2.300	2.320	2.300	2.320	2.320	1,148
2025-07-04	2.300	2.310	2.280	2.300	2.300	602
2025-07-03	2.280	2.300	2.280	2.300	2.300	813
2025-07-02	2.260	2.310	2.260	2.280	2.280	924
2025-07-01	2.300	2.300	2.260	2.300	2.300	1,711
2025-06-30	2.220	2.290	2.220	2.290	2.290	1,048
2025-06-27	2.300	2.300	2.220	2.220	2.220	2,327
2025-06-26	2.000	2.300	2.000	2.300	2.300	7,248
2025-06-25	2.000	2.010	1.980	2.000	2.000	974
2025-06-24	1.955	2.000	1.955	2.000	2.000	5,134
2025-06-23	1.930	1.960	1.905	1.960	1.960	1,124
2025-06-20	1.940	1.970	1.930	1.930	1.930	2,109
2025-06-19	1.940	1.940	1.930	1.935	1.935	8,378
2025-06-18	2.020	2.020	1.865	1.940	1.940	7,876
2025-06-17	2.090	2.110	2.000	2.020	2.020	11,229
2025-06-16	2.080	2.120	2.070	2.090	2.090	1,148
2025-06-13	2.100	2.100	2.080	2.080	2.080	139
2025-06-12	2.110	2.110	2.090	2.100	2.100	207
2025-06-11	2.140	2.140	2.090	2.110	2.110	800
2025-06-10	2.070	2.140	2.060	2.130	2.130	4,674
2025-06-09	2.040	2.060	2.040	2.060	2.060	349
2025-06-06	2.010	2.040	2.010	2.040	2.040	4,007
2025-06-05	2.010	2.010	1.980	2.010	2.010	1,048
2025-06-04	2.090	2.090	1.980	2.000	2.000	2,205
2025-06-03	2.090	2.090	2.090	2.090	2.090	234
2025-06-02	2.090	2.100	2.060	2.090	2.090	606
2025-05-30	2.140	2.140	2.070	2.090	2.090	1,502
2025-05-29	2.120	2.140	2.070	2.130	2.130	2,181
2025-05-28	2.090	2.160	2.090	2.120	2.120	2,763
2025-05-27	2.150	2.160	2.080	2.080	2.080	732
2025-05-26	2.120	2.140	2.070	2.140	2.140	4,114
2025-05-23	2.160	2.160	2.100	2.100	2.100	725

← NewerPage 6 of 22 · 1,281 trading daysOlder →

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.