Wittchen S.A. (WSE:WTN)
Poland
· Delayed Price · Currency is PLN 16.08
-0.66 (-3.94%)
Sep 26, 2025, 5:00 PM CET
Wittchen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.36 | 16.36 | 15.96 | 16.08 | 16.08 | -3.94% | 80,998 |
| Sep 25, 2025 | 16.64 | 16.80 | 16.60 | 16.74 | 16.74 | -0.36% | 10,582 |
| Sep 24, 2025 | 16.82 | 16.88 | 16.64 | 16.80 | 16.80 | -0.24% | 10,742 |
| Sep 23, 2025 | 16.86 | 16.90 | 16.64 | 16.84 | 16.84 | 0.60% | 5,434 |
| Sep 22, 2025 | 16.80 | 16.94 | 16.52 | 16.74 | 16.74 | 0.48% | 9,973 |
| Sep 19, 2025 | 17.10 | 17.12 | 16.66 | 16.66 | 16.66 | -2.57% | 17,606 |
| Sep 18, 2025 | 17.00 | 17.10 | 16.86 | 17.10 | 17.10 | 0.35% | 19,641 |
| Sep 17, 2025 | 16.94 | 17.04 | 16.86 | 17.04 | 17.04 | 0.24% | 12,082 |
| Sep 16, 2025 | 17.00 | 17.06 | 16.90 | 17.00 | 17.00 | -0.35% | 8,254 |
| Sep 15, 2025 | 17.00 | 17.10 | 16.88 | 17.06 | 17.06 | 0.24% | 11,695 |
| Sep 12, 2025 | 17.08 | 17.08 | 16.84 | 17.02 | 17.02 | -0.35% | 8,362 |
| Sep 11, 2025 | 16.94 | 17.18 | 16.70 | 17.08 | 17.08 | 0.83% | 13,790 |
| Sep 10, 2025 | 16.80 | 16.94 | 16.58 | 16.94 | 16.94 | -0.35% | 35,439 |
| Sep 9, 2025 | 16.90 | 17.30 | 16.80 | 17.00 | 17.00 | 0.59% | 22,411 |
| Sep 8, 2025 | 16.70 | 16.90 | 16.68 | 16.90 | 16.90 | 0.60% | 9,011 |
| Sep 5, 2025 | 16.54 | 16.98 | 16.50 | 16.80 | 16.80 | 1.57% | 15,307 |
| Sep 4, 2025 | 16.70 | 16.78 | 16.46 | 16.54 | 16.54 | -1.43% | 17,029 |
| Sep 3, 2025 | 16.50 | 16.78 | 16.44 | 16.78 | 16.78 | 1.70% | 14,282 |
| Sep 2, 2025 | 16.58 | 16.78 | 16.42 | 16.50 | 16.50 | -1.32% | 26,024 |
| Sep 1, 2025 | 16.76 | 16.78 | 16.52 | 16.72 | 16.72 | -0.36% | 17,091 |
| Aug 29, 2025 | 17.00 | 17.00 | 16.50 | 16.78 | 16.78 | -1.41% | 13,352 |
| Aug 28, 2025 | 16.86 | 17.18 | 16.86 | 17.02 | 17.02 | 0.95% | 11,867 |
| Aug 27, 2025 | 16.70 | 16.88 | 16.40 | 16.86 | 16.86 | 0.96% | 17,615 |
| Aug 26, 2025 | 16.94 | 16.94 | 16.64 | 16.70 | 16.70 | -1.76% | 39,122 |
| Aug 25, 2025 | 16.90 | 17.00 | 16.80 | 17.00 | 17.00 | 0.59% | 20,863 |
| Aug 22, 2025 | 17.12 | 17.12 | 16.82 | 16.90 | 16.90 | -1.29% | 18,829 |
| Aug 21, 2025 | 17.08 | 17.14 | 16.96 | 17.12 | 17.12 | 0.23% | 7,088 |
| Aug 20, 2025 | 17.18 | 17.18 | 16.96 | 17.08 | 17.08 | -0.58% | 16,053 |
| Aug 19, 2025 | 17.38 | 17.40 | 16.96 | 17.18 | 17.18 | -1.15% | 53,306 |
| Aug 18, 2025 | 17.54 | 17.58 | 17.00 | 17.38 | 17.38 | -0.91% | 33,354 |
| Aug 14, 2025 | 17.50 | 17.68 | 17.30 | 17.54 | 17.54 | 0.69% | 17,079 |
| Aug 13, 2025 | 17.70 | 17.72 | 17.38 | 17.42 | 17.42 | -1.58% | 14,547 |
| Aug 12, 2025 | 17.76 | 18.00 | 17.30 | 17.70 | 17.70 | -0.34% | 24,882 |
| Aug 11, 2025 | 18.00 | 18.00 | 17.70 | 17.76 | 17.76 | -1.66% | 10,955 |
| Aug 8, 2025 | 18.00 | 18.24 | 17.78 | 18.06 | 18.06 | 0.33% | 20,468 |
| Aug 7, 2025 | 17.90 | 18.00 | 17.60 | 18.00 | 18.00 | 0.56% | 18,645 |
| Aug 6, 2025 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 14,309 |
| Aug 5, 2025 | 18.08 | 18.10 | 17.90 | 18.00 | 18.00 | -0.44% | 20,359 |
| Aug 4, 2025 | 18.20 | 18.24 | 17.98 | 18.08 | 18.08 | -0.66% | 16,559 |
| Aug 1, 2025 | 18.30 | 18.34 | 18.12 | 18.20 | 18.20 | -0.55% | 7,591 |
| Jul 31, 2025 | 18.20 | 18.48 | 18.00 | 18.30 | 18.30 | 0.88% | 18,645 |
| Jul 30, 2025 | 18.34 | 18.46 | 18.06 | 18.14 | 18.14 | -1.09% | 8,002 |
| Jul 29, 2025 | 18.28 | 18.34 | 18.06 | 18.34 | 18.34 | 0.33% | 10,967 |
| Jul 28, 2025 | 18.30 | 18.34 | 18.18 | 18.28 | 18.28 | -0.11% | 10,186 |
| Jul 25, 2025 | 18.20 | 18.36 | 18.10 | 18.30 | 18.30 | 0.11% | 20,222 |
| Jul 24, 2025 | 18.50 | 18.50 | 18.20 | 18.28 | 18.28 | -1.19% | 19,739 |
| Jul 23, 2025 | 18.50 | 18.50 | 18.26 | 18.50 | 18.50 | - | 17,176 |
| Jul 22, 2025 | 18.50 | 18.70 | 18.20 | 18.50 | 18.50 | - | 25,320 |
| Jul 21, 2025 | 18.86 | 18.98 | 18.48 | 18.50 | 18.50 | -1.91% | 36,849 |
| Jul 18, 2025 | 18.80 | 18.98 | 18.80 | 18.86 | 18.86 | 0.43% | 5,690 |