Witbe Net SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.850 | 3.990 | 3.850 | 3.970 | 3.970 | 1,106 |
| 2026-10-15 | 4.000 | 4.050 | 3.860 | 4.050 | 4.050 | 6,052 |
| 2026-10-14 | 4.020 | 4.090 | 4.000 | 4.000 | 4.000 | 711 |
| 2026-10-13 | 4.100 | 4.100 | 3.950 | 4.020 | 4.020 | 1,441 |
| 2026-10-12 | 4.090 | 4.090 | 3.910 | 3.990 | 3.990 | 7,359 |
| 2026-10-09 | 4.140 | 4.150 | 3.990 | 4.150 | 4.150 | 2,329 |
| 2026-10-08 | 4.240 | 4.240 | 4.000 | 4.200 | 4.200 | 11,036 |
| 2026-10-07 | 4.340 | 4.340 | 4.150 | 4.260 | 4.260 | 11,294 |
| 2026-10-06 | 4.390 | 4.400 | 4.190 | 4.400 | 4.400 | 6,126 |
| 2026-10-05 | 4.500 | 4.500 | 4.290 | 4.400 | 4.400 | 8,775 |
| 2026-10-02 | 4.260 | 4.520 | 4.190 | 4.520 | 4.520 | 11,299 |
| 2026-10-01 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 6,827 |
| 2026-09-30 | 4.700 | 4.750 | 4.330 | 4.460 | 4.460 | 20,463 |
| 2026-09-29 | 4.500 | 4.650 | 4.390 | 4.650 | 4.650 | 7,329 |
| 2026-09-28 | 4.300 | 4.650 | 4.250 | 4.500 | 4.500 | 18,084 |
| 2026-09-25 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 19,307 |
| 2026-09-24 | 4.350 | 4.500 | 4.130 | 4.490 | 4.490 | 34,104 |
| 2026-09-23 | 3.890 | 3.890 | 3.820 | 3.880 | 3.880 | 2,232 |
| 2026-09-22 | 3.900 | 3.900 | 3.830 | 3.870 | 3.870 | 2,679 |
| 2026-09-21 | 3.910 | 3.920 | 3.800 | 3.910 | 3.910 | 6,015 |
| 2026-09-18 | 3.880 | 3.920 | 3.800 | 3.920 | 3.920 | 4,960 |
| 2026-09-17 | 3.870 | 3.920 | 3.850 | 3.890 | 3.890 | 3,693 |
| 2026-09-16 | 3.860 | 3.920 | 3.860 | 3.860 | 3.860 | 2,603 |
| 2026-09-15 | 3.880 | 3.920 | 3.870 | 3.870 | 3.870 | 4,440 |
| 2026-09-14 | 3.880 | 3.900 | 3.870 | 3.870 | 3.870 | 3,084 |
| 2026-09-11 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 380 |
| 2026-09-10 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 763 |
| 2026-09-09 | 3.860 | 4.000 | 3.860 | 3.990 | 3.990 | 3,200 |
| 2026-09-08 | 3.850 | 4.000 | 3.850 | 3.870 | 3.870 | 5,341 |
| 2026-09-07 | 3.970 | 3.990 | 3.900 | 3.920 | 3.920 | 4,356 |
| 2026-09-04 | 3.950 | 4.030 | 3.860 | 3.950 | 3.950 | 5,553 |
| 2026-09-03 | 3.900 | 4.050 | 3.900 | 3.900 | 3.900 | 1,156 |
| 2026-09-02 | 3.970 | 3.990 | 3.900 | 3.940 | 3.940 | 5,284 |
| 2026-09-01 | 3.980 | 4.000 | 3.970 | 3.970 | 3.970 | 1,700 |
| 2026-08-31 | 3.940 | 4.190 | 3.940 | 4.010 | 4.010 | 21,393 |
| 2026-08-28 | 3.640 | 3.850 | 3.560 | 3.820 | 3.820 | 14,529 |
| 2026-08-27 | 3.640 | 3.650 | 3.640 | 3.640 | 3.640 | 280 |
| 2026-08-26 | 3.600 | 3.670 | 3.560 | 3.670 | 3.670 | 2,375 |
| 2026-08-25 | 3.560 | 3.690 | 3.560 | 3.680 | 3.680 | 377 |
| 2026-08-24 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 5,110 |
| 2026-08-21 | 3.600 | 3.740 | 3.600 | 3.660 | 3.660 | 3,576 |
| 2026-08-20 | 3.700 | 3.760 | 3.600 | 3.750 | 3.750 | 7,865 |
| 2026-08-19 | 3.590 | 3.920 | 3.510 | 3.700 | 3.700 | 18,317 |
| 2026-08-18 | 3.410 | 3.840 | 3.350 | 3.600 | 3.600 | 17,465 |
| 2026-08-17 | 3.050 | 3.350 | 3.050 | 3.340 | 3.340 | 5,186 |
| 2026-08-14 | 3.120 | 3.160 | 3.050 | 3.160 | 3.160 | 1,653 |
| 2026-08-13 | 3.040 | 3.150 | 3.040 | 3.150 | 3.150 | 1,157 |
| 2026-08-12 | 3.040 | 3.100 | 3.030 | 3.040 | 3.040 | 1,045 |
| 2026-08-11 | 3.020 | 3.130 | 3.020 | 3.040 | 3.040 | 2,577 |
| 2026-08-10 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 1,522 |
| 2026-08-07 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 183 |
| 2026-08-06 | 3.070 | 3.130 | 3.070 | 3.080 | 3.080 | 1,012 |
| 2026-08-05 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 336 |
| 2026-08-04 | 3.110 | 3.110 | 3.010 | 3.040 | 3.040 | 1,000 |
| 2026-08-03 | 3.120 | 3.140 | 3.110 | 3.110 | 3.110 | 784 |
| 2026-07-31 | 3.130 | 3.130 | 3.050 | 3.120 | 3.120 | 247 |
| 2026-07-30 | 3.020 | 3.150 | 3.010 | 3.150 | 3.150 | 736 |
| 2026-07-29 | 3.090 | 3.090 | 3.010 | 3.010 | 3.010 | 2,445 |
| 2026-07-28 | 3.050 | 3.100 | 3.010 | 3.010 | 3.010 | 1,094 |
| 2026-07-27 | 3.060 | 3.170 | 3.010 | 3.100 | 3.100 | 2,148 |
Page 1 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.