Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.600 | 4.600 | 4.400 | 4.400 | 4.400 | 90 |
| 2026-07-22 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2026-07-21 | 4.480 | 4.600 | 4.420 | 4.420 | 4.420 | 3,701 |
| 2026-07-20 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 160 |
| 2026-07-17 | 4.480 | 4.480 | 4.400 | 4.400 | 4.400 | 495 |
| 2026-07-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 297 |
| 2026-07-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 70 |
| 2026-07-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 2 |
| 2026-07-13 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 4,168 |
| 2026-07-10 | 4.340 | 4.360 | 4.320 | 4.320 | 4.320 | 2,378 |
| 2026-07-09 | 4.300 | 4.300 | 4.220 | 4.260 | 4.260 | 1,174 |
| 2026-07-08 | 4.420 | 4.600 | 4.220 | 4.280 | 4.280 | 2,428 |
| 2026-07-07 | 3.900 | 4.380 | 3.800 | 4.380 | 4.380 | 4,067 |
| 2026-07-06 | 4.000 | 4.020 | 3.900 | 4.000 | 4.000 | 660 |
| 2026-07-03 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,086 |
| 2026-07-02 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2026-07-01 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 1,200 |
| 2026-06-30 | 4.100 | 4.100 | 3.900 | 4.100 | 4.100 | 410 |
| 2026-06-29 | 4.040 | 4.100 | 3.960 | 4.100 | 4.100 | 311 |
| 2026-06-26 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 40 |
| 2026-06-25 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,945 |
| 2026-06-24 | 4.120 | 4.320 | 4.100 | 4.100 | 4.100 | 1,684 |
| 2026-06-23 | 4.120 | 4.200 | 4.120 | 4.120 | 4.120 | 1,150 |
| 2026-06-22 | 4.300 | 4.300 | 4.120 | 4.120 | 4.120 | 818 |
| 2026-06-19 | 4.160 | 4.280 | 4.160 | 4.280 | 4.280 | 549 |
| 2026-06-18 | 4.360 | 4.360 | 4.040 | 4.360 | 4.360 | 1,526 |
| 2026-06-17 | 4.420 | 4.420 | 4.040 | 4.260 | 4.260 | 1,376 |
| 2026-06-16 | 4.420 | 4.420 | 4.260 | 4.420 | 4.420 | 781 |
| 2026-06-15 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 550 |
| 2026-06-12 | 4.320 | 4.420 | 4.280 | 4.420 | 4.420 | 654 |
| 2026-06-11 | 4.860 | 4.860 | 4.380 | 4.380 | 4.380 | 1,410 |
| 2026-06-10 | 4.420 | 4.840 | 4.260 | 4.260 | 4.260 | 1,570 |
| 2026-06-09 | 4.420 | 4.420 | 4.400 | 4.400 | 4.400 | 400 |
| 2026-06-08 | 4.540 | 4.540 | 4.440 | 4.440 | 4.440 | 598 |
| 2026-06-05 | 4.700 | 4.740 | 4.440 | 4.440 | 4.440 | 2,926 |
| 2026-06-04 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 1,477 |
| 2026-06-03 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 1,651 |
| 2026-06-02 | 4.600 | 5.000 | 4.440 | 4.920 | 4.920 | 3,532 |
| 2026-06-01 | 4.900 | 4.900 | 4.600 | 4.600 | 4.600 | 3,809 |
| 2026-05-29 | 4.560 | 4.560 | 4.520 | 4.520 | 4.520 | 2,632 |
| 2026-05-28 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 67 |
| 2026-05-27 | 4.520 | 4.560 | 4.500 | 4.500 | 4.500 | 950 |
| 2026-05-26 | 4.900 | 5.000 | 4.520 | 4.520 | 4.520 | 2,320 |
| 2026-05-25 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 66 |
| 2026-05-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 3,000 |
| 2026-05-21 | 4.260 | 4.360 | 4.260 | 4.360 | 4.360 | 288 |
| 2026-05-20 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 5,479 |
| 2026-05-19 | 4.680 | 4.920 | 4.280 | 4.600 | 4.600 | 9,280 |
| 2026-05-18 | 4.240 | 4.500 | 4.000 | 4.500 | 4.500 | 5,363 |
| 2026-05-15 | 4.060 | 4.220 | 4.060 | 4.220 | 4.220 | 808 |
| 2026-05-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 92 |
| 2026-05-13 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 386 |
| 2026-05-12 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 625 |
| 2026-05-11 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 208 |
| 2026-05-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 350 |
| 2026-05-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2026-05-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 500 |
| 2026-05-05 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 441 |
| 2026-05-04 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 124 |
| 2026-04-30 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 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.