Witbe Net SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.490	2.530	2.430	2.520	2.520	2,861
2024-11-27	2.410	2.490	2.410	2.490	2.490	5,757
2024-11-26	2.350	2.430	2.350	2.400	2.400	3,678
2024-11-25	2.330	2.340	2.300	2.300	2.300	833
2024-11-22	2.400	2.420	2.260	2.320	2.320	5,242
2024-11-21	2.590	2.590	2.280	2.400	2.400	12,858
2024-11-20	2.610	2.610	2.590	2.590	2.590	237
2024-11-19	2.620	2.630	2.600	2.600	2.600	401
2024-11-18	2.640	2.650	2.590	2.620	2.620	1,087
2024-11-15	2.680	2.690	2.620	2.640	2.640	1,364
2024-11-14	2.590	2.670	2.590	2.670	2.670	2,784
2024-11-13	2.520	2.570	2.450	2.570	2.570	7,797
2024-11-12	2.610	2.620	2.510	2.510	2.510	7,805
2024-11-11	2.670	2.690	2.600	2.600	2.600	4,839
2024-11-08	2.740	2.740	2.630	2.670	2.670	2,010
2024-11-07	2.710	2.740	2.650	2.730	2.730	2,921
2024-11-06	2.800	2.960	2.620	2.700	2.700	19,678
2024-11-05	2.780	2.800	2.740	2.740	2.740	5,379
2024-11-04	2.580	2.790	2.510	2.730	2.730	16,573
2024-11-01	2.450	2.630	2.450	2.490	2.490	32,858
2024-10-31	2.270	2.360	2.270	2.350	2.350	5,636
2024-10-30	2.360	2.360	2.190	2.260	2.260	10,846
2024-10-29	2.030	2.450	2.000	2.330	2.330	29,036
2024-10-28	1.890	2.050	1.890	1.990	1.990	8,413
2024-10-25	1.800	1.890	1.800	1.890	1.890	9,207
2024-10-24	1.900	1.900	1.770	1.800	1.800	14,045
2024-10-23	1.950	1.950	1.810	1.900	1.900	11,696
2024-10-22	2.030	2.030	1.830	1.950	1.950	6,810
2024-10-21	2.010	2.080	2.000	2.030	2.030	1,842
2024-10-18	2.080	2.090	1.960	2.010	2.010	3,028
2024-10-17	2.090	2.120	2.040	2.080	2.080	4,186
2024-10-16	2.100	2.130	2.070	2.080	2.080	3,572
2024-10-15	2.170	2.200	2.110	2.120	2.120	1,616
2024-10-14	2.180	2.200	2.100	2.160	2.160	1,038
2024-10-11	2.190	2.200	2.170	2.200	2.200	1,641
2024-10-10	2.170	2.190	2.160	2.190	2.190	811
2024-10-09	2.190	2.190	2.170	2.170	2.170	221
2024-10-08	2.180	2.190	2.170	2.190	2.190	2,092
2024-10-07	2.200	2.200	2.000	2.190	2.190	3,359
2024-10-04	2.190	2.210	2.170	2.200	2.200	1,646
2024-10-03	2.200	2.240	2.190	2.190	2.190	3,618
2024-10-02	2.200	2.200	2.190	2.200	2.200	279
2024-10-01	2.200	2.220	2.170	2.200	2.200	1,558
2024-09-30	2.280	2.310	2.130	2.200	2.200	6,362
2024-09-27	2.310	2.330	2.290	2.300	2.300	1,708
2024-09-26	2.340	2.340	2.280	2.310	2.310	1,622
2024-09-25	2.370	2.370	2.340	2.350	2.350	2,035
2024-09-24	2.330	2.370	2.330	2.370	2.370	948
2024-09-23	2.400	2.400	2.330	2.360	2.360	1,131
2024-09-20	2.430	2.470	2.390	2.400	2.400	2,572
2024-09-19	2.380	2.440	2.380	2.420	2.420	1,551
2024-09-18	2.440	2.440	2.380	2.380	2.380	334
2024-09-17	2.340	2.460	2.340	2.430	2.430	3,051
2024-09-16	2.380	2.380	2.280	2.340	2.340	5,181
2024-09-13	2.520	2.530	2.320	2.380	2.380	5,180
2024-09-12	2.600	2.660	2.490	2.520	2.520	8,468
2024-09-11	2.530	2.570	2.530	2.540	2.540	310
2024-09-10	2.580	2.580	2.520	2.520	2.520	707
2024-09-09	2.600	2.600	2.500	2.580	2.580	1,857
2024-09-06	2.560	2.600	2.550	2.600	2.600	3,573

← NewerPage 9 of 22 · 1,282 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.