Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 1,370 |
| 2025-05-19 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 2,787 |
| 2025-05-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 320 |
| 2025-05-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-05-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-05-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2025-05-12 | 3.200 | 3.280 | 3.180 | 3.280 | 3.280 | 3,800 |
| 2025-05-09 | 3.380 | 3.480 | 3.200 | 3.200 | 3.200 | 1,118 |
| 2025-05-08 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 752 |
| 2025-05-07 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-06 | 3.540 | 3.560 | 3.540 | 3.560 | 3.560 | 440 |
| 2025-05-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-05-02 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 50 |
| 2025-04-30 | 3.380 | 3.380 | 3.300 | 3.300 | 3.300 | 301 |
| 2025-04-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 5 |
| 2025-04-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2 |
| 2025-04-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,763 |
| 2025-04-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 1,247 |
| 2025-04-23 | 3.300 | 3.400 | 3.300 | 3.300 | 3.300 | 4,328 |
| 2025-04-22 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 50 |
| 2025-04-17 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 547 |
| 2025-04-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-04-15 | 3.340 | 3.340 | 3.040 | 3.300 | 3.300 | 8,426 |
| 2025-04-14 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-04-11 | 3.240 | 3.320 | 3.240 | 3.320 | 3.320 | 1,006 |
| 2025-04-10 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 710 |
| 2025-04-09 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 30 |
| 2025-04-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-04-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 602 |
| 2025-04-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 362 |
| 2025-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 410 |
| 2025-04-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-04-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 18 |
| 2025-03-31 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 0 |
| 2025-03-28 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 2,800 |
| 2025-03-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 833 |
| 2025-03-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-25 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-24 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-03-21 | 3.600 | 3.840 | 3.600 | 3.840 | 3.840 | 300 |
| 2025-03-20 | 3.640 | 3.880 | 3.560 | 3.880 | 3.880 | 410 |
| 2025-03-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 200 |
| 2025-03-18 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-17 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 400 |
| 2025-03-14 | 3.560 | 3.640 | 3.540 | 3.640 | 3.640 | 600 |
| 2025-03-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-12 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2025-03-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 10 |
| 2025-03-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-03-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 88 |
| 2025-03-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2025-03-04 | 3.680 | 3.720 | 3.680 | 3.720 | 3.720 | 1,005 |
| 2025-03-03 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2025-02-28 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 10 |
| 2025-02-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 0 |
| 2025-02-26 | 3.700 | 3.960 | 3.700 | 3.960 | 3.960 | 1,200 |
| 2025-02-25 | 3.780 | 3.860 | 3.780 | 3.860 | 3.860 | 853 |
| 2025-02-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-21 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 100 |
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.