Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 4,797 |
| 2024-03-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-03-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,928 |
| 2024-03-07 | 4.400 | 4.400 | 4.280 | 4.280 | 4.280 | 2,301 |
| 2024-03-06 | 4.200 | 4.300 | 4.200 | 4.300 | 4.300 | 122 |
| 2024-03-05 | 4.400 | 4.400 | 4.300 | 4.380 | 4.380 | 7,022 |
| 2024-03-04 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 10 |
| 2024-03-01 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,058 |
| 2024-02-29 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 50 |
| 2024-02-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 200 |
| 2024-02-26 | 4.280 | 4.400 | 4.260 | 4.400 | 4.400 | 606 |
| 2024-02-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-21 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2024-02-16 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 640 |
| 2024-02-15 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 134 |
| 2024-02-14 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-02-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 2,058 |
| 2024-02-12 | 4.400 | 4.600 | 4.400 | 4.600 | 4.600 | 1,000 |
| 2024-02-09 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-02-08 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-02-07 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 69 |
| 2024-02-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 |
| 2024-02-05 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 1,060 |
| 2024-02-02 | 4.740 | 4.740 | 4.120 | 4.540 | 4.540 | 11,059 |
| 2024-02-01 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,093 |
| 2024-01-31 | 4.780 | 4.780 | 4.680 | 4.680 | 4.680 | 138 |
| 2024-01-30 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 300 |
| 2024-01-29 | 4.460 | 4.600 | 4.460 | 4.600 | 4.600 | 2,258 |
| 2024-01-26 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-01-25 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-01-24 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2024-01-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-01-22 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,781 |
| 2024-01-19 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 130 |
| 2024-01-18 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 60 |
| 2024-01-17 | 4.680 | 4.680 | 4.600 | 4.600 | 4.600 | 796 |
| 2024-01-16 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-15 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-12 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-11 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 500 |
| 2024-01-10 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-01-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-01-08 | 4.740 | 4.780 | 4.700 | 4.780 | 4.780 | 4,558 |
| 2024-01-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2024-01-04 | 4.720 | 4.780 | 4.720 | 4.760 | 4.760 | 2,558 |
| 2024-01-03 | 4.860 | 4.860 | 4.760 | 4.760 | 4.760 | 755 |
| 2024-01-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 |
| 2023-12-29 | 4.600 | 4.800 | 4.600 | 4.760 | 4.760 | 2,448 |
| 2023-12-28 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 64 |
| 2023-12-27 | 5.050 | 5.100 | 4.960 | 5.100 | 5.100 | 3,580 |
| 2023-12-22 | 4.580 | 5.000 | 4.580 | 5.000 | 5.000 | 3,400 |
| 2023-12-21 | 4.800 | 4.860 | 4.520 | 4.520 | 4.520 | 2,393 |
| 2023-12-20 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-12-19 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 300 |
| 2023-12-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 50 |
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.