Winamp Group SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-11-04 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 898 |
| 2025-11-03 | 4.060 | 4.180 | 4.000 | 4.180 | 4.180 | 785 |
| 2025-10-31 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 500 |
| 2025-10-30 | 4.200 | 4.240 | 4.100 | 4.200 | 4.200 | 775 |
| 2025-10-29 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1 |
| 2025-10-28 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 52 |
| 2025-10-27 | 4.500 | 4.500 | 4.200 | 4.500 | 4.500 | 797 |
| 2025-10-24 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-10-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-10-22 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 505 |
| 2025-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 1,464 |
| 2025-10-20 | 4.540 | 4.640 | 4.540 | 4.640 | 4.640 | 860 |
| 2025-10-17 | 4.760 | 4.760 | 4.400 | 4.540 | 4.540 | 2,256 |
| 2025-10-16 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-10-15 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 104 |
| 2025-10-14 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 250 |
| 2025-10-13 | 4.580 | 4.600 | 4.580 | 4.600 | 4.600 | 202 |
| 2025-10-10 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-10-09 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-10-08 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2025-10-07 | 4.500 | 4.580 | 4.500 | 4.560 | 4.560 | 1,772 |
| 2025-10-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4 |
| 2025-10-03 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 95 |
| 2025-10-02 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 300 |
| 2025-10-01 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 250 |
| 2025-09-30 | 4.660 | 4.660 | 4.500 | 4.500 | 4.500 | 3,199 |
| 2025-09-29 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 20 |
| 2025-09-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-09-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 992 |
| 2025-09-24 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 1,245 |
| 2025-09-23 | 5.050 | 5.050 | 4.880 | 4.880 | 4.880 | 825 |
| 2025-09-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 19 |
| 2025-09-19 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 1,249 |
| 2025-09-18 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 132 |
| 2025-09-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 300 |
| 2025-09-16 | 5.050 | 5.150 | 4.800 | 4.800 | 4.800 | 941 |
| 2025-09-15 | 5.900 | 5.900 | 5.200 | 5.200 | 5.200 | 766 |
| 2025-09-12 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 60 |
| 2025-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 22 |
| 2025-09-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 698 |
| 2025-09-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,225 |
| 2025-09-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 110 |
| 2025-09-05 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 955 |
| 2025-09-04 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 700 |
| 2025-09-03 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 550 |
| 2025-09-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2025-09-01 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 1,675 |
| 2025-08-29 | 5.400 | 5.400 | 5.050 | 5.350 | 5.350 | 857 |
| 2025-08-28 | 5.450 | 5.450 | 4.960 | 5.450 | 5.450 | 553 |
| 2025-08-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,300 |
| 2025-08-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-08-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 380 |
| 2025-08-22 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2025-08-21 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 1,000 |
| 2025-08-20 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2025-08-19 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,000 |
| 2025-08-18 | 4.800 | 5.000 | 4.800 | 5.000 | 5.000 | 700 |
| 2025-08-15 | 5.300 | 5.300 | 4.800 | 4.800 | 4.800 | 350 |
| 2025-08-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1,200 |
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.