Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-08-29 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 184 |
| 2024-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-08-23 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 92 |
| 2024-08-22 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-08-21 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-08-20 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-08-19 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 200 |
| 2024-08-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-14 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 850 |
| 2024-08-13 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-08-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2024-08-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 112 |
| 2024-08-07 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-08-06 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 580 |
| 2024-08-05 | 3.020 | 3.200 | 2.900 | 3.200 | 3.200 | 870 |
| 2024-08-02 | 3.200 | 3.200 | 3.020 | 3.100 | 3.100 | 6,587 |
| 2024-08-01 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-31 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2024-07-30 | 2.980 | 3.140 | 2.820 | 3.140 | 3.140 | 1,591 |
| 2024-07-29 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-07-26 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 10 |
| 2024-07-25 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-07-24 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 800 |
| 2024-07-23 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-07-19 | 2.820 | 2.920 | 2.820 | 2.920 | 2.920 | 375 |
| 2024-07-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-16 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 626 |
| 2024-07-15 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 50 |
| 2024-07-12 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 505 |
| 2024-07-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-09 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 1,000 |
| 2024-07-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-07-05 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 3,893 |
| 2024-07-04 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,050 |
| 2024-07-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 550 |
| 2024-07-01 | 3.600 | 3.600 | 3.560 | 3.560 | 3.560 | 1,125 |
| 2024-06-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,037 |
| 2024-06-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 850 |
| 2024-06-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 380 |
| 2024-06-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 140 |
| 2024-06-24 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 3,040 |
| 2024-06-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 115 |
| 2024-06-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,407 |
| 2024-06-19 | 3.740 | 3.740 | 3.600 | 3.600 | 3.600 | 5,141 |
| 2024-06-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-06-13 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 102 |
| 2024-06-12 | 3.940 | 3.940 | 3.820 | 3.840 | 3.840 | 4,983 |
| 2024-06-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2024-06-10 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.