Witbe S.A. (FRA:2B2)
Germany
· Delayed Price · Currency is EUR 1.350
-0.010 (-0.74%)
At close: Dec 5, 2025
Witbe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.09% | - |
| Dec 3, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Dec 2, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.37% | - |
| Nov 28, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 6.69% | - |
| Nov 27, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -5.58% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.13% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.14% | - |
| Nov 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -5.73% | - |
| Nov 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.36% | - |
| Nov 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 19, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -13.13% | - |
| Nov 17, 2025 | 1.39 | 1.60 | 1.39 | 1.60 | 1.60 | 15.94% | 130 |
| Nov 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.36% | - |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.83% | - |
| Nov 12, 2025 | 1.39 | 1.42 | 1.39 | 1.42 | 1.42 | -0.70% | 2,837 |
| Nov 11, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.78% | - |
| Nov 10, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | - |
| Nov 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -6.54% | - |
| Nov 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Nov 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.96% | - |
| Oct 31, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.19% | - |
| Oct 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.30% | - |
| Oct 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.50% | - |
| Oct 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Oct 27, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Oct 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.95% | - |
| Oct 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Oct 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Oct 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 16, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.56% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -4.33% | - |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| Oct 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.24% | - |
| Oct 10, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 9, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.86% | - |
| Oct 8, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Oct 7, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.71% | - |
| Oct 6, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.79% | - |
| Oct 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 5.56% | - |
| Oct 2, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.33% | - |
| Oct 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.02% | - |
| Sep 30, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.45% | - |
| Sep 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Sep 26, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.31% | - |
| Sep 25, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 11.38% | - |
| Sep 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.75% | - |
| Sep 23, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.56% | - |
| Sep 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.37% | - |
| Sep 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.93% | - |
| Sep 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.44% | - |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.38% | - |
| Sep 16, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.23% | - |
| Sep 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.37% | - |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.34% | - |
| Sep 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.56% | - |
| Sep 10, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.64% | - |
| Sep 5, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.10% | - |
| Sep 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Sep 3, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.84% | - |
| Sep 2, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.81% | - |
| Sep 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.47% | - |
| Aug 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 28, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 27, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.60% | - |
| Aug 26, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -8.74% | - |
| Aug 25, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 3.62% | 5 |
| Aug 22, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.08% | - |
| Aug 21, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -5.10% | - |
| Aug 20, 2025 | 1.33 | 1.47 | 1.33 | 1.47 | 1.47 | 14.40% | 2,921 |
| Aug 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -5.86% | - |
| Aug 18, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.37% | - |
| Aug 15, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.85% | - |
| Aug 14, 2025 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 2.82% | 30 |
| Aug 13, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -3.40% | - |
| Aug 12, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | - |
| Aug 8, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Aug 7, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.00% | - |
| Aug 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -10.48% | - |
| Aug 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.14% | - |
| Aug 4, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.62% | - |
| Aug 1, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | - |
| Jul 31, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -3.22% | - |
| Jul 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jul 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | - |
| Jul 28, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -13.33% | - |
| Jul 25, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.41% | - |
| Jul 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | - |
| Jul 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 1.87% | - |
| Jul 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.47% | - |