Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 8,781 |
| 2026-01-30 | 4.280 | 5.050 | 4.200 | 4.820 | 4.820 | 10,528 |
| 2026-01-29 | 4.380 | 4.380 | 4.280 | 4.280 | 4.280 | 525 |
| 2026-01-28 | 4.480 | 4.480 | 4.300 | 4.380 | 4.380 | 1,263 |
| 2026-01-27 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 390 |
| 2026-01-26 | 4.640 | 4.640 | 4.480 | 4.480 | 4.480 | 577 |
| 2026-01-23 | 4.640 | 4.640 | 4.540 | 4.620 | 4.620 | 334 |
| 2026-01-22 | 4.660 | 4.660 | 4.580 | 4.640 | 4.640 | 217 |
| 2026-01-21 | 4.680 | 4.680 | 4.660 | 4.660 | 4.660 | 107 |
| 2026-01-20 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 101 |
| 2026-01-19 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 61 |
| 2026-01-16 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 156 |
| 2026-01-15 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,128 |
| 2026-01-14 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 1,126 |
| 2026-01-13 | 4.680 | 4.700 | 4.680 | 4.700 | 4.700 | 177 |
| 2026-01-12 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2026-01-09 | 4.700 | 4.700 | 4.680 | 4.680 | 4.680 | 266 |
| 2026-01-08 | 4.820 | 4.820 | 4.680 | 4.700 | 4.700 | 764 |
| 2026-01-07 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 81 |
| 2026-01-06 | 4.780 | 4.800 | 4.780 | 4.800 | 4.800 | 456 |
| 2026-01-05 | 4.640 | 4.720 | 4.640 | 4.720 | 4.720 | 301 |
| 2026-01-02 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 1 |
| 2025-12-31 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 81 |
| 2025-12-30 | 4.620 | 4.640 | 4.600 | 4.640 | 4.640 | 501 |
| 2025-12-29 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 158 |
| 2025-12-24 | 4.680 | 4.680 | 4.640 | 4.640 | 4.640 | 261 |
| 2025-12-23 | 4.760 | 4.760 | 4.660 | 4.660 | 4.660 | 662 |
| 2025-12-22 | 4.820 | 4.840 | 4.760 | 4.760 | 4.760 | 587 |
| 2025-12-19 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 101 |
| 2025-12-18 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 187 |
| 2025-12-17 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 426 |
| 2025-12-16 | 4.800 | 4.820 | 4.800 | 4.820 | 4.820 | 86 |
| 2025-12-15 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 2,541 |
| 2025-12-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 41 |
| 2025-12-11 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 14 |
| 2025-12-10 | 5.100 | 5.100 | 5.050 | 5.050 | 5.050 | 143 |
| 2025-12-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 99 |
| 2025-12-08 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 1,612 |
| 2025-12-05 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 653 |
| 2025-12-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 16 |
| 2025-12-03 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 198 |
| 2025-12-02 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 392 |
| 2025-12-01 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 1,905 |
| 2025-11-28 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 532 |
| 2025-11-27 | 5.000 | 5.050 | 5.000 | 5.000 | 5.000 | 1,151 |
| 2025-11-26 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 375 |
| 2025-11-25 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-11-24 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 275 |
| 2025-11-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2 |
| 2025-11-20 | 4.780 | 5.200 | 4.780 | 5.100 | 5.100 | 8,274 |
| 2025-11-19 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 870 |
| 2025-11-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-11-17 | 4.700 | 4.840 | 4.500 | 4.500 | 4.500 | 2,600 |
| 2025-11-14 | 4.060 | 4.700 | 4.060 | 4.700 | 4.700 | 1,006 |
| 2025-11-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 35 |
| 2025-11-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-11-10 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 1,432 |
| 2025-11-07 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 988 |
| 2025-11-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 112 |
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.