Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 135 |
| 2026-10-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 93 |
| 2026-10-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-10-12 | 4.200 | 4.400 | 4.200 | 4.400 | 4.400 | 62 |
| 2026-10-09 | 4.200 | 4.240 | 4.200 | 4.200 | 4.200 | 1,950 |
| 2026-10-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 300 |
| 2026-10-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-10-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 719 |
| 2026-10-05 | 4.440 | 4.500 | 4.200 | 4.400 | 4.400 | 1,854 |
| 2026-10-02 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 0 |
| 2026-10-01 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 305 |
| 2026-09-30 | 4.380 | 4.380 | 4.200 | 4.200 | 4.200 | 515 |
| 2026-09-29 | 4.160 | 4.340 | 4.160 | 4.320 | 4.320 | 4,477 |
| 2026-09-28 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 1,236 |
| 2026-09-25 | 3.980 | 4.240 | 3.980 | 4.040 | 4.040 | 3,832 |
| 2026-09-24 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-09-23 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2026-09-22 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 16 |
| 2026-09-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2026-09-18 | 3.820 | 3.860 | 3.820 | 3.860 | 3.860 | 1,000 |
| 2026-09-17 | 3.840 | 3.920 | 3.760 | 3.760 | 3.760 | 1,756 |
| 2026-09-16 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 140 |
| 2026-09-15 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-09-14 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 243 |
| 2026-09-11 | 4.240 | 4.240 | 4.000 | 4.100 | 4.100 | 751 |
| 2026-09-10 | 4.140 | 4.240 | 4.000 | 4.240 | 4.240 | 618 |
| 2026-09-09 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 2,381 |
| 2026-09-08 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-09-03 | 4.040 | 4.200 | 4.040 | 4.200 | 4.200 | 102 |
| 2026-09-02 | 4.100 | 4.160 | 4.020 | 4.160 | 4.160 | 507 |
| 2026-09-01 | 4.140 | 4.140 | 4.040 | 4.100 | 4.100 | 2,280 |
| 2026-08-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-08-28 | 4.180 | 4.200 | 4.180 | 4.200 | 4.200 | 1,881 |
| 2026-08-27 | 4.200 | 4.200 | 4.100 | 4.200 | 4.200 | 237 |
| 2026-08-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2026-08-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 208 |
| 2026-08-24 | 4.180 | 4.180 | 4.160 | 4.160 | 4.160 | 435 |
| 2026-08-21 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 416 |
| 2026-08-20 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 1,459 |
| 2026-08-19 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 360 |
| 2026-08-18 | 4.160 | 4.180 | 4.140 | 4.180 | 4.180 | 920 |
| 2026-08-17 | 4.240 | 4.240 | 4.140 | 4.140 | 4.140 | 420 |
| 2026-08-14 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 500 |
| 2026-08-13 | 4.200 | 4.280 | 4.200 | 4.280 | 4.280 | 245 |
| 2026-08-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-11 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2026-08-10 | 4.400 | 4.400 | 4.040 | 4.100 | 4.100 | 1,467 |
| 2026-08-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2026-08-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 214 |
| 2026-08-05 | 4.320 | 4.420 | 4.320 | 4.420 | 4.420 | 1,517 |
| 2026-08-04 | 4.400 | 4.420 | 4.400 | 4.420 | 4.420 | 1,565 |
| 2026-08-03 | 4.240 | 4.480 | 4.240 | 4.480 | 4.480 | 2,016 |
| 2026-07-31 | 4.480 | 4.480 | 4.160 | 4.460 | 4.460 | 1,627 |
| 2026-07-30 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 1,530 |
| 2026-07-29 | 4.440 | 4.440 | 4.040 | 4.060 | 4.060 | 3,512 |
| 2026-07-28 | 4.160 | 4.340 | 4.140 | 4.340 | 4.340 | 1,150 |
| 2026-07-27 | 4.480 | 4.480 | 4.200 | 4.200 | 4.200 | 2,685 |
| 2026-07-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 732 |
Page 1 of 2 · 64 trading daysOlder →
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.