Witbe (ALWIT)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 7.31707317073 | 2.46 | 2.71 | 2.4 | 3462 | 2.58813042 | DE |
| 4 | 0.29 | 12.3404255319 | 2.35 | 2.71 | 2.3 | 5129 | 2.46608267 | DE |
| 12 | 0.45 | 20.5479452055 | 2.19 | 2.96 | 1.77 | 6002 | 2.37716736 | DE |
| 26 | -0.5 | -15.923566879 | 3.14 | 3.59 | 1.77 | 4178 | 2.523092 | DE |
| 52 | -1.79 | -40.4063205418 | 4.43 | 5.46 | 1.77 | 4307 | 3.33803756 | DE |
| 156 | -4.47 | -62.8691983122 | 7.11 | 9.77 | 1.77 | 4605 | 5.97003387 | DE |
| 260 | -0.17 | -6.04982206406 | 2.81 | 12.35 | 1.68 | 11847 | 5.8728704 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735925400 | 2.64 | -0.03 | -1.12 | 2.67 | 2.67 | 2.64 | 353 |
| 1735839000 | 2.67 | 0.07 | 2.69 | 2.63 | 2.67 | 2.62 | 603 |
| 1735666200 | 2.6 | -0.03 | -1.14 | 2.6 | 2.71 | 2.6 | 4843 |
| 1735579800 | 2.63 | 0.13 | 5.20 | 2.46 | 2.63 | 2.44 | 4874 |
| 1735320600 | 2.5 | 0.04 | 1.63 | 2.46 | 2.5 | 2.4 | 3528 |
| 1735061400 | 2.46 | 0.09 | 3.80 | 2.37 | 2.46 | 2.37 | 3979 |
| 1734975000 | 2.37 | 0.02 | 0.85 | 2.35 | 2.37 | 2.33 | 3686 |
| 1734715800 | 2.35 | 0.03 | 1.29 | 2.32 | 2.35 | 2.32 | 432 |
| 1734629400 | 2.32 | -0.09 | -3.73 | 2.41 | 2.41 | 2.32 | 3483 |
| 1734543000 | 2.41 | -0.05 | -2.03 | 2.47 | 2.5099999 | 2.41 | 3578 |
| 1734456600 | 2.46 | 0.1 | 4.24 | 2.36 | 2.5 | 2.34 | 16944 |
| 1734370200 | 2.36 | 0.01 | 0.43 | 2.35 | 2.36 | 2.34 | 691 |
| 1734111000 | 2.35 | -0.01 | -0.42 | 2.37 | 2.4 | 2.35 | 726 |
| 1734024600 | 2.36 | -0.01 | -0.42 | 2.37 | 2.37 | 2.36 | 1945 |
| 1733938200 | 2.37 | -0.03 | -1.25 | 2.4 | 2.4 | 2.35 | 4728 |
| 1733851800 | 2.4 | 0.03 | 1.27 | 2.37 | 2.4 | 2.36 | 615 |
| 1733765400 | 2.37 | -0.2 | -7.78 | 2.57 | 2.57 | 2.3 | 14857 |
| 1733506200 | 2.57 | 0.22 | 9.36 | 2.35 | 2.7 | 2.33 | 17680 |
| 1733419800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 120 |
| 1733333400 | 2.35 | -0.03 | -1.26 | 2.38 | 2.39 | 2.33 | 1241 |
| 1733247000 | 2.38 | -0.07 | -2.86 | 2.46 | 2.46 | 2.35 | 3804 |
| 1733160600 | 2.45 | -0.06 | -2.39 | 2.5099999 | 2.5099999 | 2.44 | 912 |
| 1732901400 | 2.5099999 | -0.01 | -0.40 | 2.5299999 | 2.54 | 2.5099999 | 453 |
| 1732815000 | 2.52 | 0.03 | 1.20 | 2.49 | 2.5299999 | 2.43 | 2861 |
| 1732728600 | 2.49 | 0.09 | 3.75 | 2.41 | 2.49 | 2.41 | 5757 |
| 1732642200 | 2.4 | 0.1 | 4.35 | 2.35 | 2.43 | 2.35 | 3678 |
| 1732555800 | 2.3 | -0.02 | -0.86 | 2.33 | 2.34 | 2.3 | 833 |
| 1732296600 | 2.32 | -0.08 | -3.33 | 2.4 | 2.42 | 2.2599999 | 5242 |
| 1732210200 | 2.4 | -0.19 | -7.34 | 2.59 | 2.59 | 2.2799999 | 12858 |
| 1732123800 | 2.59 | -0.01 | -0.38 | 2.61 | 2.61 | 2.59 | 237 |
| 1732037400 | 2.6 | -0.02 | -0.76 | 2.62 | 2.63 | 2.6 | 401 |
| 1731951000 | 2.62 | -0.02 | -0.76 | 2.64 | 2.65 | 2.59 | 1087 |
| 1731691800 | 2.64 | -0.03 | -1.12 | 2.68 | 2.69 | 2.62 | 1364 |
| 1731605400 | 2.67 | 0.07 | 2.69 | 2.59 | 2.67 | 2.59 | 2784 |
| 1731519000 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1731432600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1731346200 | 2.6 | -0.07 | -2.62 | 2.67 | 2.69 | 2.6 | 4839 |
| 1731087000 | 2.67 | -0.06 | -2.20 | 2.74 | 2.74 | 2.63 | 2010 |
| 1731000600 | 2.73 | 0.03 | 1.11 | 2.71 | 2.74 | 2.65 | 2921 |
| 1730914200 | 2.7 | -0.04 | -1.46 | 2.8 | 2.96 | 2.62 | 19678 |
| 1730827800 | 2.74 | 0.01 | 0.37 | 2.7799999 | 2.8 | 2.74 | 5379 |
| 1730741400 | 2.73 | 0.24 | 9.64 | 2.58 | 2.79 | 2.5099999 | 16573 |
| 1730482200 | 2.49 | 0.14 | 5.96 | 2.45 | 2.63 | 2.45 | 32858 |
| 1730395800 | 2.35 | 0.09 | 3.98 | 2.27 | 2.36 | 2.27 | 5636 |
| 1730309400 | 2.2599999 | -0.07 | -3.00 | 2.36 | 2.36 | 2.19 | 10846 |
| 1730223000 | 2.33 | 0.34 | 17.09 | 2.0299999 | 2.45 | 2 | 29036 |
| 1730136600 | 1.99 | 0.1 | 5.29 | 1.89 | 2.05 | 1.89 | 8413 |
| 1729873800 | 1.89 | 0.09 | 5.00 | 1.8 | 1.89 | 1.8 | 9207 |
| 1729787400 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.77 | 14045 |
| 1729701000 | 1.9 | -0.05 | -2.56 | 1.95 | 1.95 | 1.81 | 11696 |
| 1729614600 | 1.95 | -0.08 | -3.94 | 2.0299999 | 2.0299999 | 1.83 | 6810 |
| 1729528200 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.08 | 2 | 1842 |
| 1729269000 | 2.0099999 | -0.07 | -3.37 | 2.08 | 2.09 | 1.96 | 3028 |
| 1729182600 | 2.08 | -0.04 | -1.89 | 2.09 | 2.12 | 2.04 | 4186 |
| 1729096200 | 2.12 | 0 | 0.00 | 2.12 | 2.12 | 2.12 | 0 |
| 1729009800 | 2.12 | -0.04 | -1.85 | 2.17 | 2.2 | 2.11 | 1616 |
| 1728923400 | 2.16 | -0.04 | -1.82 | 2.18 | 2.2 | 2.1 | 1038 |
| 1728664200 | 2.2 | 0.03 | 1.38 | 2.19 | 2.2 | 2.17 | 1641 |
| 1728577800 | 2.17 | 0 | 0.00 | 2.17 | 2.17 | 2.17 | 0 |
| 1728491400 | 2.17 | -0.02 | -0.91 | 2.19 | 2.19 | 2.17 | 221 |
| 1728405000 | 2.19 | 0 | 0.00 | 2.18 | 2.19 | 2.17 | 2092 |
| 1728318600 | 2.19 | -0.01 | -0.45 | 2.2 | 2.2 | 2 | 3359 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
