Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2023-03-30 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 102 |
| 2023-03-29 | 5.300 | 5.350 | 5.150 | 5.150 | 5.150 | 65 |
| 2023-03-28 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 4,632 |
| 2023-03-27 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 5,698 |
| 2023-03-24 | 5.350 | 5.450 | 5.200 | 5.450 | 5.450 | 2,925 |
| 2023-03-23 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 325 |
| 2023-03-22 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 20 |
| 2023-03-21 | 5.850 | 5.850 | 5.650 | 5.650 | 5.650 | 1,885 |
| 2023-03-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-03-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,001 |
| 2023-03-16 | 5.500 | 5.650 | 5.500 | 5.650 | 5.650 | 1,845 |
| 2023-03-15 | 5.550 | 5.550 | 5.400 | 5.400 | 5.400 | 500 |
| 2023-03-14 | 5.500 | 5.550 | 5.400 | 5.550 | 5.550 | 2,807 |
| 2023-03-13 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-03-09 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 101 |
| 2023-03-08 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 2,236 |
| 2023-03-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 10 |
| 2023-03-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 83 |
| 2023-03-03 | 5.700 | 5.800 | 5.600 | 5.700 | 5.700 | 1,259 |
| 2023-03-02 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 200 |
| 2023-03-01 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 100 |
| 2023-02-28 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 3,300 |
| 2023-02-27 | 6.150 | 6.150 | 6.000 | 6.000 | 6.000 | 1,838 |
| 2023-02-24 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1,400 |
| 2023-02-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-02-22 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 2,054 |
| 2023-02-21 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-02-20 | 6.900 | 6.900 | 6.750 | 6.750 | 6.750 | 530 |
| 2023-02-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-02-16 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 2,735 |
| 2023-02-15 | 6.550 | 7.100 | 6.550 | 7.100 | 7.100 | 7,112 |
| 2023-02-14 | 7.050 | 7.050 | 6.750 | 6.750 | 6.750 | 2,428 |
| 2023-02-13 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2023-02-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 120 |
| 2023-02-09 | 6.650 | 7.000 | 6.550 | 6.550 | 6.550 | 4,736 |
| 2023-02-08 | 5.700 | 6.000 | 5.700 | 6.000 | 6.000 | 3,343 |
| 2023-02-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-02-06 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 140 |
| 2023-02-03 | 5.700 | 5.850 | 5.700 | 5.850 | 5.850 | 151 |
| 2023-02-02 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-02-01 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-01-31 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 10 |
| 2023-01-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 340 |
| 2023-01-27 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2023-01-26 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 2,281 |
| 2023-01-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 45 |
| 2023-01-24 | 5.700 | 5.900 | 5.700 | 5.900 | 5.900 | 440 |
| 2023-01-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 27 |
| 2023-01-20 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 500 |
| 2023-01-19 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 952 |
| 2023-01-18 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-01-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 |
| 2023-01-16 | 5.650 | 5.800 | 5.500 | 5.500 | 5.500 | 2,965 |
| 2023-01-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 132 |
| 2023-01-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,650 |
| 2023-01-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-01-10 | 5.900 | 5.900 | 5.700 | 5.700 | 5.700 | 1,751 |
| 2023-01-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 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.