Wolford Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 109 |
| 2025-02-19 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2025-02-18 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 104 |
| 2025-02-17 | 3.680 | 3.940 | 3.680 | 3.940 | 3.940 | 951 |
| 2025-02-14 | 3.680 | 3.840 | 3.680 | 3.840 | 3.840 | 300 |
| 2025-02-13 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 300 |
| 2025-02-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-11 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-10 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-07 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-06 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-02-05 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 50 |
| 2025-02-04 | 3.760 | 3.940 | 3.760 | 3.940 | 3.940 | 649 |
| 2025-02-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 300 |
| 2025-01-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 500 |
| 2025-01-30 | 3.840 | 3.980 | 3.840 | 3.980 | 3.980 | 320 |
| 2025-01-29 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 200 |
| 2025-01-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 301 |
| 2025-01-27 | 3.740 | 3.740 | 3.640 | 3.740 | 3.740 | 1,556 |
| 2025-01-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 138 |
| 2025-01-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 20 |
| 2025-01-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4 |
| 2025-01-21 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4 |
| 2025-01-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 102 |
| 2025-01-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4 |
| 2025-01-16 | 4.000 | 4.000 | 3.880 | 3.980 | 3.980 | 979 |
| 2025-01-15 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 187 |
| 2025-01-14 | 4.000 | 4.140 | 4.000 | 4.140 | 4.140 | 1,107 |
| 2025-01-13 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-01-10 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 419 |
| 2025-01-09 | 3.740 | 3.880 | 3.740 | 3.880 | 3.880 | 498 |
| 2025-01-08 | 3.940 | 4.140 | 3.940 | 4.140 | 4.140 | 100 |
| 2025-01-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 50 |
| 2025-01-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 6 |
| 2025-01-03 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 2,555 |
| 2025-01-02 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 183 |
| 2024-12-30 | 4.000 | 4.000 | 3.460 | 3.900 | 3.900 | 1,433 |
| 2024-12-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-12-23 | 3.400 | 4.000 | 3.400 | 4.000 | 4.000 | 1,600 |
| 2024-12-20 | 4.140 | 4.160 | 3.700 | 4.140 | 4.140 | 160 |
| 2024-12-19 | 4.000 | 4.160 | 3.800 | 4.140 | 4.140 | 1,532 |
| 2024-12-18 | 4.120 | 4.160 | 4.120 | 4.160 | 4.160 | 320 |
| 2024-12-17 | 4.440 | 4.440 | 3.520 | 4.160 | 4.160 | 2,260 |
| 2024-12-16 | 4.000 | 4.440 | 4.000 | 4.440 | 4.440 | 1,250 |
| 2024-12-13 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 4,000 |
| 2024-12-12 | 3.960 | 4.480 | 3.960 | 4.480 | 4.480 | 6,508 |
| 2024-12-11 | 4.500 | 4.900 | 3.000 | 3.960 | 3.960 | 4,879 |
| 2024-12-10 | 3.500 | 4.500 | 3.500 | 4.500 | 4.500 | 5,398 |
| 2024-12-09 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 3,710 |
| 2024-12-06 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 3,588 |
| 2024-12-05 | 2.900 | 3.100 | 2.900 | 3.100 | 3.100 | 458 |
| 2024-12-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 300 |
| 2024-12-03 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 553 |
| 2024-12-02 | 2.300 | 2.700 | 2.300 | 2.600 | 2.600 | 7,843 |
| 2024-11-29 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-11-28 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 5 |
| 2024-11-27 | 2.100 | 2.500 | 1.700 | 2.500 | 2.500 | 10,475 |
| 2024-11-26 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 100 |
| 2024-11-25 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 0 |
| 2024-11-22 | 2.300 | 2.500 | 2.300 | 2.500 | 2.500 | 780 |
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.