Witbe SA ALWIT
EURONEXT · France · Technology Services
€4.50+0.04 (+0.90%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.46 | -4.09% | €4.70 | €4.75 | €4.33 | 20.46K |
| 2026-09-29 | €4.65 | +3.33% | €4.50 | €4.65 | €4.39 | 7.33K |
| 2026-09-28 | €4.50 | +7.14% | €4.30 | €4.65 | €4.25 | 18.08K |
| 2026-09-25 | €4.20 | -6.46% | €4.46 | €4.46 | €4.20 | 19.31K |
| 2026-09-24 | €4.49 | +15.72% | €4.35 | €4.50 | €4.13 | 34.10K |
| 2026-09-23 | €3.88 | +0.26% | €3.89 | €3.89 | €3.82 | 2.23K |
| 2026-09-22 | €3.87 | -1.02% | €3.90 | €3.90 | €3.83 | 2.68K |
| 2026-09-21 | €3.91 | -0.26% | €3.91 | €3.92 | €3.80 | 6.02K |
| 2026-09-18 | €3.92 | +0.77% | €3.88 | €3.92 | €3.80 | 4.96K |
| 2026-09-17 | €3.89 | +0.78% | €3.87 | €3.92 | €3.85 | 3.69K |
| 2026-09-16 | €3.86 | -0.26% | €3.86 | €3.92 | €3.86 | 2.60K |
| 2026-09-15 | €3.87 | 0.00% | €3.88 | €3.92 | €3.87 | 4.44K |
| 2026-09-14 | €3.87 | 0.00% | €3.88 | €3.90 | €3.87 | 3.08K |
| 2026-09-11 | €3.87 | -0.77% | €3.90 | €3.90 | €3.87 | 380 |
| 2026-09-10 | €3.90 | -2.26% | €3.99 | €3.99 | €3.90 | 763 |
| 2026-09-09 | €3.99 | +3.10% | €3.86 | €4.00 | €3.86 | 3.20K |
| 2026-09-08 | €3.87 | -1.28% | €3.85 | €4.00 | €3.85 | 5.34K |
| 2026-09-07 | €3.92 | -0.76% | €3.97 | €3.99 | €3.90 | 4.36K |
| 2026-09-04 | €3.95 | +1.28% | €3.95 | €4.03 | €3.86 | 5.55K |
| 2026-09-03 | €3.90 | -1.02% | €3.90 | €4.05 | €3.90 | 1.16K |
| 2026-09-02 | €3.94 | -0.76% | €3.97 | €3.99 | €3.90 | 5.28K |
| 2026-09-01 | €3.97 | -1.00% | €3.98 | €4.00 | €3.97 | 1.70K |
| 2026-08-31 | €4.01 | +4.97% | €3.94 | €4.19 | €3.94 | 21.39K |
| 2026-08-28 | €3.82 | +4.95% | €3.64 | €3.85 | €3.56 | 14.53K |
| 2026-08-27 | €3.64 | -0.82% | €3.64 | €3.65 | €3.64 | 280 |
| 2026-08-26 | €3.67 | -0.27% | €3.60 | €3.67 | €3.56 | 2.38K |
| 2026-08-25 | €3.68 | +3.37% | €3.56 | €3.69 | €3.56 | 377 |
| 2026-08-24 | €3.56 | -2.73% | €3.64 | €3.64 | €3.56 | 5.11K |
| 2026-08-21 | €3.66 | -2.40% | €3.60 | €3.74 | €3.60 | 3.58K |
| 2026-08-20 | €3.75 | +1.35% | €3.70 | €3.76 | €3.60 | 7.87K |
| 2026-08-19 | €3.70 | +2.78% | €3.59 | €3.92 | €3.51 | 18.32K |
| 2026-08-18 | €3.60 | +7.78% | €3.41 | €3.84 | €3.35 | 17.47K |
| 2026-08-17 | €3.34 | +5.70% | €3.05 | €3.35 | €3.05 | 5.19K |
| 2026-08-14 | €3.16 | +0.32% | €3.12 | €3.16 | €3.05 | 1.65K |
| 2026-08-13 | €3.15 | +3.62% | €3.04 | €3.15 | €3.04 | 1.16K |
| 2026-08-12 | €3.04 | 0.00% | €3.04 | €3.10 | €3.03 | 1.05K |
| 2026-08-11 | €3.04 | -1.94% | €3.02 | €3.13 | €3.02 | 2.58K |
| 2026-08-10 | €3.10 | -1.27% | €3.14 | €3.14 | €3.10 | 1.52K |
| 2026-08-07 | €3.14 | +1.95% | €3.08 | €3.14 | €3.08 | 183 |
| 2026-08-06 | €3.08 | +0.65% | €3.07 | €3.13 | €3.07 | 1.01K |
| 2026-08-05 | €3.06 | +0.66% | €3.15 | €3.15 | €3.06 | 336 |
| 2026-08-04 | €3.04 | -2.25% | €3.11 | €3.11 | €3.01 | 1.00K |
| 2026-08-03 | €3.11 | -0.32% | €3.12 | €3.14 | €3.11 | 784 |
| 2026-07-31 | €3.12 | -0.95% | €3.13 | €3.13 | €3.05 | 247 |
| 2026-07-30 | €3.15 | +4.65% | €3.02 | €3.15 | €3.01 | 736 |
| 2026-07-29 | €3.01 | 0.00% | €3.09 | €3.09 | €3.01 | 2.45K |
| 2026-07-28 | €3.01 | -2.90% | €3.05 | €3.10 | €3.01 | 1.09K |
| 2026-07-27 | €3.10 | +1.31% | €3.06 | €3.17 | €3.01 | 2.15K |
| 2026-07-24 | €3.06 | -8.38% | €3.20 | €3.26 | €3.06 | 10.07K |
| 2026-07-23 | €3.34 | +4.05% | €3.27 | €3.41 | €3.22 | 22.00K |
| 2026-07-22 | €3.21 | +0.94% | €3.20 | €3.28 | €3.18 | 4.67K |
| 2026-07-21 | €3.18 | +4.95% | €3.05 | €3.20 | €2.98 | 17.41K |
| 2026-07-20 | €3.03 | 0.00% | €3.06 | €3.15 | €3.03 | 7.34K |
| 2026-07-17 | €3.03 | 0.00% | €3.10 | €3.18 | €3.01 | 7.63K |
| 2026-07-16 | €3.03 | -4.72% | €3.18 | €3.19 | €3.00 | 6.21K |
| 2026-07-15 | €3.18 | +2.58% | €3.11 | €3.18 | €3.11 | 1.84K |
| 2026-07-14 | €3.10 | 0.00% | €3.10 | €3.10 | €3.10 | 1.26K |
| 2026-07-13 | €3.10 | 0.00% | €3.10 | €3.15 | €3.10 | 4.17K |
| 2026-07-10 | €3.10 | -0.32% | €3.11 | €3.11 | €3.10 | 578 |
| 2026-07-09 | €3.11 | 0.00% | €3.11 | €3.11 | €3.10 | 841 |
| 2026-07-08 | €3.11 | -1.89% | €3.19 | €3.22 | €3.08 | 4.78K |
| 2026-07-07 | €3.17 | 0.00% | €3.16 | €3.17 | €3.16 | 4.81K |
| 2026-07-06 | €3.17 | +2.26% | €3.11 | €3.17 | €3.10 | 6.20K |
| 2026-07-03 | €3.10 | +3.68% | €2.92 | €3.17 | €2.92 | 8.82K |
| 2026-07-02 | €2.99 | +3.10% | €2.91 | €2.99 | €2.90 | 5.99K |
| 2026-07-01 | €2.90 | -0.68% | €2.91 | €2.91 | €2.86 | 2.49K |
| 2026-06-30 | €2.92 | -2.67% | €2.96 | €2.96 | €2.87 | 1.96K |
| 2026-06-29 | €3.00 | +0.33% | €2.90 | €3.00 | €2.90 | 2.49K |
| 2026-06-26 | €2.99 | +7.94% | €2.77 | €3.00 | €2.77 | 16.15K |
| 2026-06-25 | €2.77 | -2.46% | €2.76 | €2.78 | €2.75 | 4.23K |
| 2026-06-24 | €2.84 | 0.00% | €2.83 | €2.84 | €2.76 | 2.29K |
| 2026-06-23 | €2.84 | +0.35% | €2.85 | €2.85 | €2.71 | 4.57K |
| 2026-06-22 | €2.83 | +3.28% | €2.73 | €2.83 | €2.73 | 12.48K |
| 2026-06-19 | €2.74 | +0.74% | €2.79 | €2.79 | €2.69 | 8.40K |
| 2026-06-18 | €2.72 | -1.45% | €2.74 | €2.74 | €2.60 | 6.22K |
| 2026-06-17 | €2.76 | -5.48% | €2.80 | €2.84 | €2.60 | 25.23K |
| 2026-06-16 | €2.92 | -5.19% | €3.04 | €3.05 | €2.85 | 13.00K |
| 2026-06-15 | €3.08 | -0.32% | €3.10 | €3.10 | €2.95 | 3.71K |
| 2026-06-12 | €3.09 | +3.00% | €3.05 | €3.10 | €2.91 | 2.46K |
| 2026-06-11 | €3.00 | +2.04% | €2.94 | €3.00 | €2.90 | 4.79K |
| 2026-06-10 | €2.94 | -2.00% | €3.01 | €3.01 | €2.82 | 7.04K |
| 2026-06-09 | €3.00 | -1.32% | €3.00 | €3.09 | €3.00 | 1.34K |
| 2026-06-08 | €3.04 | -0.98% | €3.06 | €3.10 | €3.00 | 5.70K |
| 2026-06-05 | €3.07 | -6.40% | €3.24 | €3.25 | €3.04 | 8.49K |
| 2026-06-04 | €3.28 | +6.15% | €3.06 | €3.33 | €3.06 | 17.85K |
| 2026-06-03 | €3.09 | +0.65% | €3.10 | €3.10 | €3.01 | 3.24K |
| 2026-06-02 | €3.07 | -6.40% | €3.30 | €3.33 | €3.03 | 13.64K |
| 2026-06-01 | €3.28 | +7.19% | €3.29 | €3.35 | €3.10 | 21.50K |
| 2026-05-29 | €3.06 | +6.99% | €2.95 | €3.28 | €2.95 | 50.52K |
| 2026-05-28 | €2.86 | +2.14% | €2.79 | €2.86 | €2.75 | 10.00K |