Witbe Net SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	2.020	2.020	1.980	1.990	1.990	1,467
2025-02-21	2.040	2.050	1.985	2.020	2.020	3,306
2025-02-20	1.995	2.040	1.995	2.040	2.040	2,904
2025-02-19	2.040	2.050	1.990	1.990	1.990	3,002
2025-02-18	2.050	2.090	1.985	2.050	2.050	8,778
2025-02-17	2.050	2.070	2.040	2.040	2.040	4,779
2025-02-14	1.970	2.060	1.940	2.060	2.060	7,105
2025-02-13	1.975	2.010	1.850	1.960	1.960	16,738
2025-02-12	1.985	2.180	1.970	1.970	1.970	33,653
2025-02-11	1.910	1.995	1.910	1.990	1.990	6,407
2025-02-10	1.920	1.920	1.845	1.910	1.910	3,841
2025-02-07	1.935	1.940	1.865	1.920	1.920	4,115
2025-02-06	1.915	1.935	1.865	1.930	1.930	7,849
2025-02-05	1.920	1.920	1.850	1.910	1.910	8,708
2025-02-04	1.970	2.090	1.910	1.920	1.920	16,195
2025-02-03	1.915	1.980	1.915	1.970	1.970	3,440
2025-01-31	1.900	1.915	1.880	1.910	1.910	2,255
2025-01-30	1.920	1.925	1.870	1.875	1.875	5,351
2025-01-29	2.070	2.070	1.880	1.920	1.920	17,991
2025-01-28	1.850	2.200	1.745	2.070	2.070	73,133
2025-01-27	2.620	2.620	2.490	2.510	2.510	2,500
2025-01-24	2.610	2.630	2.500	2.620	2.620	2,062
2025-01-23	2.630	2.650	2.560	2.620	2.620	3,240
2025-01-22	2.750	2.750	2.610	2.610	2.610	3,397
2025-01-21	2.760	2.760	2.710	2.750	2.750	940
2025-01-20	2.780	2.790	2.740	2.750	2.750	1,425
2025-01-17	2.810	2.820	2.750	2.770	2.770	2,771
2025-01-16	2.830	2.880	2.740	2.810	2.810	3,400
2025-01-15	2.850	2.850	2.710	2.820	2.820	5,750
2025-01-14	2.810	2.850	2.790	2.850	2.850	1,611
2025-01-13	2.850	2.870	2.800	2.850	2.850	1,577
2025-01-10	2.880	2.890	2.780	2.850	2.850	3,593
2025-01-09	2.780	2.890	2.770	2.860	2.860	3,605
2025-01-08	2.740	2.770	2.720	2.770	2.770	699
2025-01-07	2.640	2.740	2.600	2.740	2.740	4,231
2025-01-06	2.630	2.680	2.630	2.640	2.640	1,765
2025-01-03	2.670	2.670	2.640	2.640	2.640	353
2025-01-02	2.630	2.670	2.620	2.670	2.670	603
2024-12-31	2.600	2.710	2.600	2.600	2.600	4,843
2024-12-30	2.460	2.630	2.440	2.630	2.630	4,874
2024-12-27	2.460	2.500	2.400	2.500	2.500	3,528
2024-12-24	2.370	2.460	2.370	2.460	2.460	3,979
2024-12-23	2.350	2.370	2.330	2.370	2.370	3,686
2024-12-20	2.320	2.350	2.320	2.350	2.350	432
2024-12-19	2.410	2.410	2.320	2.320	2.320	3,483
2024-12-18	2.470	2.510	2.410	2.410	2.410	3,578
2024-12-17	2.360	2.500	2.340	2.460	2.460	16,944
2024-12-16	2.350	2.360	2.340	2.360	2.360	691
2024-12-13	2.370	2.400	2.350	2.350	2.350	726
2024-12-12	2.370	2.370	2.360	2.360	2.360	1,945
2024-12-11	2.400	2.400	2.350	2.370	2.370	4,728
2024-12-10	2.370	2.400	2.360	2.400	2.400	615
2024-12-09	2.570	2.570	2.300	2.370	2.370	14,857
2024-12-06	2.350	2.700	2.330	2.570	2.570	17,680
2024-12-05	2.350	2.350	2.350	2.350	2.350	120
2024-12-04	2.380	2.390	2.330	2.350	2.350	1,241
2024-12-03	2.460	2.460	2.350	2.380	2.380	3,804
2024-12-02	2.510	2.510	2.440	2.450	2.450	912
2024-11-29	2.530	2.540	2.510	2.510	2.510	453
2024-11-28	2.490	2.530	2.430	2.520	2.520	2,861

← NewerPage 8 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.