Wittchen S.A. (WSE:WTN)
Poland
· Delayed Price · Currency is PLN 16.00
-0.06 (-0.37%)
At close: Dec 5, 2025
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.18 | 16.18 | 15.82 | 16.00 | 16.00 | -0.37% | 29,359 |
| Dec 4, 2025 | 16.00 | 16.16 | 15.98 | 16.06 | 16.06 | -0.25% | 12,326 |
| Dec 3, 2025 | 16.12 | 16.38 | 16.00 | 16.10 | 16.10 | -0.12% | 12,706 |
| Dec 2, 2025 | 16.00 | 16.32 | 15.90 | 16.12 | 16.12 | -0.49% | 23,747 |
| Dec 1, 2025 | 16.58 | 16.58 | 15.74 | 16.20 | 16.20 | -2.29% | 16,787 |
| Nov 28, 2025 | 16.20 | 16.66 | 15.80 | 16.58 | 16.58 | 3.62% | 32,729 |
| Nov 27, 2025 | 16.70 | 16.72 | 16.00 | 16.00 | 16.00 | -3.50% | 32,458 |
| Nov 26, 2025 | 16.90 | 16.90 | 16.40 | 16.58 | 16.58 | -1.78% | 10,619 |
| Nov 25, 2025 | 17.10 | 17.22 | 16.76 | 16.88 | 16.88 | -0.24% | 13,361 |
| Nov 24, 2025 | 16.52 | 17.04 | 16.36 | 16.92 | 16.92 | 2.67% | 12,943 |
| Nov 21, 2025 | 16.66 | 16.76 | 16.20 | 16.48 | 16.48 | 0.24% | 21,506 |
| Nov 20, 2025 | 16.80 | 16.80 | 16.30 | 16.44 | 16.44 | -1.67% | 14,732 |
| Nov 19, 2025 | 16.96 | 17.00 | 16.60 | 16.72 | 16.72 | -0.36% | 15,396 |
| Nov 18, 2025 | 16.90 | 17.08 | 16.54 | 16.78 | 16.78 | -1.76% | 21,864 |
| Nov 17, 2025 | 17.20 | 17.26 | 16.90 | 17.08 | 17.08 | -1.39% | 18,060 |
| Nov 14, 2025 | 17.74 | 17.76 | 17.04 | 17.32 | 17.32 | -2.48% | 21,116 |
| Nov 13, 2025 | 17.70 | 18.40 | 17.40 | 17.76 | 17.76 | 0.68% | 69,471 |
| Nov 12, 2025 | 17.28 | 17.80 | 17.22 | 17.64 | 17.64 | 2.56% | 52,046 |
| Nov 10, 2025 | 16.96 | 17.30 | 16.80 | 17.20 | 17.20 | 2.38% | 39,232 |
| Nov 7, 2025 | 16.98 | 17.00 | 16.80 | 16.80 | 16.80 | - | 19,332 |
| Nov 6, 2025 | 17.00 | 17.24 | 16.80 | 16.80 | 16.80 | 0.60% | 62,625 |
| Nov 5, 2025 | 17.00 | 17.26 | 16.70 | 16.70 | 16.70 | -1.07% | 58,791 |
| Nov 4, 2025 | 17.00 | 17.18 | 16.46 | 16.88 | 16.88 | 4.98% | 103,296 |
| Nov 3, 2025 | 16.00 | 16.14 | 15.12 | 16.08 | 16.08 | 1.39% | 39,923 |
| Oct 31, 2025 | 15.86 | 16.16 | 15.82 | 15.86 | 15.86 | - | 14,263 |
| Oct 30, 2025 | 16.12 | 16.12 | 15.86 | 15.86 | 15.86 | -1.61% | 20,263 |
| Oct 29, 2025 | 16.20 | 16.30 | 16.00 | 16.12 | 16.12 | 0.12% | 20,398 |
| Oct 28, 2025 | 16.12 | 16.30 | 16.00 | 16.10 | 16.10 | - | 11,260 |
| Oct 27, 2025 | 16.30 | 16.30 | 16.00 | 16.10 | 16.10 | -1.23% | 16,127 |
| Oct 24, 2025 | 16.14 | 16.38 | 16.08 | 16.30 | 16.30 | 0.49% | 11,662 |
| Oct 23, 2025 | 16.22 | 16.52 | 16.20 | 16.22 | 16.22 | - | 11,795 |
| Oct 22, 2025 | 16.50 | 16.50 | 16.22 | 16.22 | 16.22 | -1.70% | 24,149 |
| Oct 21, 2025 | 16.30 | 17.24 | 16.12 | 16.50 | 16.50 | 1.23% | 24,432 |
| Oct 20, 2025 | 16.16 | 16.38 | 16.08 | 16.30 | 16.30 | 0.87% | 15,658 |
| Oct 17, 2025 | 16.10 | 16.28 | 16.02 | 16.16 | 16.16 | 0.75% | 8,624 |
| Oct 16, 2025 | 16.22 | 16.30 | 16.04 | 16.04 | 16.04 | -0.25% | 8,750 |
| Oct 15, 2025 | 16.06 | 16.20 | 16.02 | 16.08 | 16.08 | 0.12% | 17,359 |
| Oct 14, 2025 | 16.18 | 16.20 | 16.04 | 16.06 | 16.06 | -0.86% | 10,000 |
| Oct 13, 2025 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 11,618 |
| Oct 10, 2025 | 16.20 | 16.20 | 16.08 | 16.20 | 16.20 | - | 13,872 |
| Oct 9, 2025 | 16.40 | 16.42 | 16.06 | 16.20 | 16.20 | -1.34% | 20,230 |
| Oct 8, 2025 | 16.66 | 16.76 | 16.42 | 16.42 | 16.42 | -1.44% | 13,096 |
| Oct 7, 2025 | 16.62 | 16.66 | 16.50 | 16.66 | 16.66 | - | 14,506 |
| Oct 6, 2025 | 16.56 | 16.78 | 16.48 | 16.66 | 16.66 | 1.46% | 9,546 |
| Oct 3, 2025 | 16.76 | 16.80 | 16.42 | 16.42 | 16.42 | -2.03% | 23,595 |
| Oct 2, 2025 | 16.44 | 16.76 | 16.40 | 16.76 | 16.76 | 2.20% | 21,262 |
| Oct 1, 2025 | 16.02 | 16.48 | 15.98 | 16.40 | 16.40 | 2.37% | 26,692 |
| Sep 30, 2025 | 16.02 | 16.10 | 16.00 | 16.02 | 16.02 | -0.25% | 24,913 |
| Sep 29, 2025 | 16.10 | 16.20 | 16.00 | 16.06 | 16.06 | -0.12% | 19,985 |
| Sep 26, 2025 | 16.36 | 16.36 | 15.96 | 16.08 | 16.08 | -3.94% | 80,998 |