Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 690 |
| 2023-12-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-12 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-11 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 300 |
| 2023-12-08 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 101 |
| 2023-12-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-12-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2023-12-05 | 4.740 | 4.920 | 4.740 | 4.920 | 4.920 | 1,706 |
| 2023-12-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-12-01 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-11-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 127 |
| 2023-11-29 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 100 |
| 2023-11-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 2 |
| 2023-11-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 100 |
| 2023-11-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,032 |
| 2023-11-23 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-22 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-21 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1 |
| 2023-11-20 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 450 |
| 2023-11-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-16 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2023-11-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 100 |
| 2023-11-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-11-10 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-11-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 10 |
| 2023-11-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-11-07 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 727 |
| 2023-11-06 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 122 |
| 2023-11-03 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 580 |
| 2023-11-02 | 4.780 | 4.900 | 4.700 | 4.900 | 4.900 | 5,300 |
| 2023-11-01 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-10-31 | 4.880 | 4.900 | 4.880 | 4.900 | 4.900 | 600 |
| 2023-10-30 | 4.500 | 4.900 | 4.500 | 4.900 | 4.900 | 2,600 |
| 2023-10-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 2,100 |
| 2023-10-25 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 171 |
| 2023-10-24 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-10-23 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-10-20 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2023-10-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 111 |
| 2023-10-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-17 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 60 |
| 2023-10-16 | 4.600 | 4.780 | 4.580 | 4.680 | 4.680 | 4,624 |
| 2023-10-13 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 2,140 |
| 2023-10-12 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-10-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 32 |
| 2023-10-10 | 4.380 | 4.380 | 4.340 | 4.340 | 4.340 | 58 |
| 2023-10-09 | 4.440 | 4.520 | 4.400 | 4.500 | 4.500 | 2,367 |
| 2023-10-06 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-05 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-04 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-10-02 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,094 |
| 2023-09-29 | 4.600 | 4.600 | 4.580 | 4.580 | 4.580 | 1,485 |
| 2023-09-28 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 46 |
| 2023-09-27 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-09-26 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 451 |
| 2023-09-25 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2023-09-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 47 |
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.