Witbe SA(FR:ALWIT)
€4.09-0.01 (-0.24%)
FR:ALWIT
Witbe SA historical prices
€4.09
At close:-0.01 (-0.24%)
Want to see FR:ALWIT full AI Analyst Report?
Witbe SA (ALWIT) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.01 | 4.09 | 3.97 | 4.09 | 4.09 | -0.24% | 2,564 | 0.34 |
| Nov 10, 2026 | 4.13 | 4.13 | 4.00 | 4.10 | 4.10 | 0.00% | 1,170 | 0.15 |
| Nov 09, 2026 | 4.10 | 4.13 | 4.00 | 4.13 | 4.13 | +0.73% | 3,040 | 0.40 |
| Nov 06, 2026 | 4.09 | 4.12 | 3.96 | 4.10 | 4.10 | 0.00% | 6,347 | 0.85 |
| Nov 05, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | -0.49% | 2,033 | 0.27 |
| Nov 04, 2026 | 4.13 | 4.13 | 3.99 | 4.12 | 4.12 | -0.72% | 9,032 | 1.23 |
| Nov 03, 2026 | 4.15 | 4.15 | 4.05 | 4.15 | 4.15 | -0.72% | 4,537 | 0.62 |
| Nov 02, 2026 | 4.24 | 4.24 | 4.10 | 4.18 | 4.18 | -1.42% | 8,114 | 1.13 |
| Oct 30, 2026 | 4.25 | 4.25 | 4.06 | 4.24 | 4.24 | +0.95% | 3,140 | 0.44 |
| Oct 29, 2026 | 4.24 | 4.28 | 4.00 | 4.20 | 4.20 | -3.45% | 13,545 | 1.95 |
| Oct 28, 2026 | 4.30 | 4.35 | 4.06 | 4.35 | 4.35 | -0.23% | 9,241 | 1.36 |
| Oct 27, 2026 | 4.40 | 4.50 | 4.02 | 4.36 | 4.36 | -1.36% | 11,616 | 1.76 |
| Oct 26, 2026 | 4.30 | 4.48 | 4.16 | 4.42 | 4.42 | +5.24% | 9,707 | 1.49 |
| Oct 23, 2026 | 4.00 | 4.30 | 3.91 | 4.20 | 4.20 | +5.00% | 8,066 | 1.26 |
| Oct 22, 2026 | 3.60 | 4.20 | 3.52 | 4.00 | 4.00 | +11.11% | 29,135 | 4.89 |
| Oct 21, 2026 | 3.56 | 3.64 | 3.46 | 3.60 | 3.60 | -1.10% | 13,991 | 2.37 |
| Oct 20, 2026 | 3.77 | 3.77 | 3.55 | 3.64 | 3.64 | -3.45% | 8,012 | 1.31 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.65 | 3.77 | 3.77 | -5.04% | 8,145 | 1.34 |
| Oct 16, 2026 | 3.85 | 3.99 | 3.85 | 3.97 | 3.97 | -1.98% | 1,106 | 0.17 |
| Oct 15, 2026 | 4.00 | 4.05 | 3.86 | 4.05 | 4.05 | +1.25% | 6,052 | 0.95 |
| Oct 14, 2026 | 4.02 | 4.09 | 4.00 | 4.00 | 4.00 | -0.50% | 711 | 0.11 |
| Oct 13, 2026 | 4.10 | 4.10 | 3.95 | 4.02 | 4.02 | +0.75% | 1,441 | 0.22 |
| Oct 12, 2026 | 4.09 | 4.09 | 3.91 | 3.99 | 3.99 | -3.86% | 7,359 | 1.14 |
| Oct 09, 2026 | 4.14 | 4.15 | 3.99 | 4.15 | 4.15 | -1.19% | 2,329 | 0.36 |
| Oct 08, 2026 | 4.24 | 4.24 | 4.00 | 4.20 | 4.20 | -1.41% | 11,036 | 1.75 |
| Oct 07, 2026 | 4.34 | 4.34 | 4.15 | 4.26 | 4.26 | -3.18% | 11,294 | 1.84 |
| Oct 06, 2026 | 4.39 | 4.40 | 4.19 | 4.40 | 4.40 | 0.00% | 6,126 | 1.01 |
| Oct 05, 2026 | 4.50 | 4.50 | 4.29 | 4.40 | 4.40 | -2.65% | 8,775 | 1.46 |
| Oct 02, 2026 | 4.26 | 4.52 | 4.19 | 4.52 | 4.52 | +0.44% | 11,299 | 1.92 |
| Oct 01, 2026 | 4.50 | 4.50 | 4.20 | 4.50 | 4.50 | +0.90% | 6,827 | 1.16 |
| Sep 30, 2026 | 4.70 | 4.75 | 4.33 | 4.46 | 4.46 | -4.09% | 20,463 | 3.59 |
| Sep 29, 2026 | 4.50 | 4.65 | 4.39 | 4.65 | 4.65 | +3.33% | 7,329 | 1.29 |
| Sep 28, 2026 | 4.30 | 4.65 | 4.25 | 4.50 | 4.50 | +7.14% | 18,084 | 3.33 |
| Sep 25, 2026 | 4.46 | 4.46 | 4.20 | 4.20 | 4.20 | -6.46% | 19,307 | 3.74 |
| Sep 24, 2026 | 4.35 | 4.50 | 4.13 | 4.49 | 4.49 | +15.72% | 34,104 | 7.32 |
| Sep 23, 2026 | 3.89 | 3.89 | 3.82 | 3.88 | 3.88 | +0.26% | 2,232 | 0.46 |
| Sep 22, 2026 | 3.90 | 3.90 | 3.83 | 3.87 | 3.87 | -1.02% | 2,679 | 0.55 |
| Sep 21, 2026 | 3.91 | 3.92 | 3.80 | 3.91 | 3.91 | -0.26% | 6,015 | 1.24 |
| Sep 18, 2026 | 3.88 | 3.92 | 3.80 | 3.92 | 3.92 | +0.77% | 4,960 | 1.03 |
| Sep 17, 2026 | 3.87 | 3.92 | 3.85 | 3.89 | 3.89 | +0.78% | 3,693 | 0.74 |
| Sep 16, 2026 | 3.86 | 3.92 | 3.86 | 3.86 | 3.86 | -0.26% | 2,603 | 0.51 |
| Sep 15, 2026 | 3.88 | 3.92 | 3.87 | 3.87 | 3.87 | 0.00% | 4,440 | 0.87 |
| Sep 14, 2026 | 3.88 | 3.90 | 3.87 | 3.87 | 3.87 | 0.00% | 3,084 | 0.57 |
| Sep 11, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | 380 | 0.07 |
| Sep 10, 2026 | 3.99 | 3.99 | 3.90 | 3.90 | 3.90 | -2.26% | 763 | 0.13 |
| Sep 09, 2026 | 3.86 | 4.00 | 3.86 | 3.99 | 3.99 | +3.10% | 3,200 | 0.56 |
| Sep 08, 2026 | 3.85 | 4.00 | 3.85 | 3.87 | 3.87 | -1.28% | 5,341 | 0.94 |
| Sep 07, 2026 | 3.97 | 3.99 | 3.90 | 3.92 | 3.92 | -0.76% | 4,356 | 0.76 |
| Sep 04, 2026 | 3.95 | 4.03 | 3.86 | 3.95 | 3.95 | +1.28% | 5,553 | 0.98 |
| Sep 03, 2026 | 3.90 | 4.05 | 3.90 | 3.90 | 3.90 | -1.02% | 1,156 | 0.20 |
