Witbe Net SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.180	2.180	2.130	2.160	2.160	635
2025-05-21	2.200	2.200	2.090	2.190	2.190	4,669
2025-05-20	2.180	2.200	2.120	2.200	2.200	5,072
2025-05-19	2.180	2.190	2.150	2.180	2.180	2,176
2025-05-16	2.210	2.210	2.180	2.180	2.180	907
2025-05-15	2.190	2.210	2.180	2.210	2.210	412
2025-05-14	2.210	2.230	2.166	2.210	2.210	3,529
2025-05-13	2.160	2.210	2.160	2.210	2.210	756
2025-05-12	2.200	2.210	2.160	2.160	2.160	2,607
2025-05-09	2.201	2.220	2.200	2.200	2.200	406
2025-05-08	2.180	2.220	2.168	2.200	2.200	1,984
2025-05-07	2.149	2.179	2.120	2.179	2.179	3,313
2025-05-06	2.140	2.149	2.090	2.149	2.149	1,994
2025-05-05	2.290	2.290	2.100	2.149	2.149	10,230
2025-05-02	1.974	2.380	1.974	2.289	2.289	57,533
2025-04-30	2.019	2.019	1.970	1.974	1.974	7,872
2025-04-29	1.980	2.000	1.980	2.000	2.000	3,949
2025-04-28	1.980	2.019	1.970	1.970	1.970	4,896
2025-04-25	2.001	2.019	1.980	1.980	1.980	3,691
2025-04-24	2.010	2.010	1.950	2.000	2.000	3,481
2025-04-23	1.932	2.010	1.932	2.010	2.010	3,240
2025-04-22	1.935	1.935	1.931	1.932	1.932	746
2025-04-17	1.945	1.945	1.910	1.935	1.935	1,040
2025-04-16	1.945	1.945	1.945	1.945	1.945	941
2025-04-15	1.950	1.954	1.943	1.950	1.950	2,007
2025-04-14	1.940	1.950	1.939	1.950	1.950	2,371
2025-04-11	2.011	2.030	1.940	1.940	1.940	2,886
2025-04-10	1.950	2.060	1.950	2.010	2.010	5,287
2025-04-09	2.000	2.000	1.920	1.939	1.939	3,547
2025-04-08	1.870	2.020	1.870	2.000	2.000	944
2025-04-07	1.940	1.940	1.770	1.870	1.870	6,400
2025-04-04	2.050	2.050	1.885	1.920	1.920	8,233
2025-04-03	2.030	2.050	1.980	2.040	2.040	2,629
2025-04-02	2.050	2.050	1.970	2.040	2.040	2,706
2025-04-01	2.040	2.060	1.990	2.050	2.050	4,876
2025-03-31	2.050	2.050	1.975	2.030	2.030	2,481
2025-03-28	2.120	2.120	2.050	2.050	2.050	7,956
2025-03-27	2.080	2.080	2.050	2.060	2.060	4,046
2025-03-26	2.190	2.190	2.050	2.080	2.080	12,867
2025-03-25	2.060	2.260	2.060	2.210	2.210	16,453
2025-03-24	2.130	2.130	2.040	2.060	2.060	1,556
2025-03-21	2.040	2.120	2.000	2.120	2.120	18,574
2025-03-20	2.030	2.150	1.995	2.040	2.040	8,044
2025-03-19	2.030	2.080	2.000	2.020	2.020	6,254
2025-03-18	2.080	2.080	2.020	2.030	2.030	2,693
2025-03-17	2.060	2.090	2.050	2.080	2.080	2,082
2025-03-14	2.060	2.070	2.020	2.070	2.070	2,140
2025-03-13	2.070	2.080	2.060	2.060	2.060	1,718
2025-03-12	2.040	2.070	2.030	2.070	2.070	1,832
2025-03-11	2.160	2.160	2.020	2.030	2.030	4,856
2025-03-10	2.180	2.190	2.100	2.150	2.150	5,825
2025-03-07	2.090	2.190	2.060	2.180	2.180	8,749
2025-03-06	2.070	2.090	1.995	2.090	2.090	21,465
2025-03-05	1.915	2.060	1.900	2.040	2.040	4,736
2025-03-04	1.910	1.985	1.885	1.915	1.915	7,335
2025-03-03	1.925	1.985	1.830	1.890	1.890	13,464
2025-02-28	1.985	1.985	1.880	1.920	1.920	5,362
2025-02-27	1.965	1.995	1.915	1.985	1.985	9,228
2025-02-26	1.960	1.985	1.910	1.960	1.960	7,334
2025-02-25	2.000	2.020	1.960	1.960	1.960	6,922

← NewerPage 7 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.