Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 401 |
| 2024-09-06 | 4.990 | 4.990 | 4.260 | 4.530 | 4.530 | 3,581 |
| 2024-09-05 | 4.060 | 5.180 | 4.060 | 5.000 | 5.000 | 15,683 |
| 2024-09-04 | 3.530 | 3.580 | 3.530 | 3.560 | 3.560 | 301 |
| 2024-09-03 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 216 |
| 2024-09-02 | 3.570 | 3.570 | 3.480 | 3.480 | 3.480 | 1,291 |
| 2024-08-30 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 71 |
| 2024-08-29 | 3.600 | 3.600 | 3.470 | 3.570 | 3.570 | 1,145 |
| 2024-08-28 | 3.560 | 3.690 | 3.510 | 3.560 | 3.560 | 1,132 |
| 2024-08-27 | 3.670 | 3.670 | 3.560 | 3.560 | 3.560 | 941 |
| 2024-08-26 | 3.380 | 3.710 | 3.380 | 3.600 | 3.600 | 5,846 |
| 2024-08-23 | 3.380 | 3.390 | 3.350 | 3.390 | 3.390 | 750 |
| 2024-08-22 | 3.400 | 3.410 | 3.310 | 3.400 | 3.400 | 2,007 |
| 2024-08-21 | 3.370 | 3.400 | 3.370 | 3.400 | 3.400 | 616 |
| 2024-08-20 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 1,542 |
| 2024-08-19 | 3.440 | 3.440 | 3.230 | 3.350 | 3.350 | 4,056 |
| 2024-08-16 | 3.480 | 3.490 | 3.420 | 3.440 | 3.440 | 1,574 |
| 2024-08-15 | 3.490 | 3.530 | 3.410 | 3.500 | 3.500 | 3,663 |
| 2024-08-14 | 3.490 | 3.500 | 3.400 | 3.500 | 3.500 | 107 |
| 2024-08-13 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 1,209 |
| 2024-08-12 | 3.560 | 3.580 | 3.500 | 3.540 | 3.540 | 822 |
| 2024-08-09 | 3.620 | 3.630 | 3.560 | 3.560 | 3.560 | 1,438 |
| 2024-08-08 | 3.630 | 3.700 | 3.600 | 3.630 | 3.630 | 867 |
| 2024-08-07 | 3.640 | 3.740 | 3.600 | 3.730 | 3.730 | 2,027 |
| 2024-08-06 | 3.680 | 3.740 | 3.650 | 3.650 | 3.650 | 1,102 |
| 2024-08-05 | 3.760 | 3.770 | 3.670 | 3.680 | 3.680 | 3,463 |
| 2024-08-02 | 3.880 | 3.890 | 3.790 | 3.790 | 3.790 | 155 |
| 2024-08-01 | 3.870 | 3.890 | 3.870 | 3.870 | 3.870 | 60 |
| 2024-07-31 | 3.790 | 3.870 | 3.780 | 3.870 | 3.870 | 401 |
| 2024-07-30 | 3.790 | 3.800 | 3.780 | 3.780 | 3.780 | 36 |
| 2024-07-29 | 3.790 | 3.800 | 3.790 | 3.800 | 3.800 | 676 |
| 2024-07-26 | 3.790 | 3.790 | 3.780 | 3.790 | 3.790 | 77 |
| 2024-07-25 | 3.890 | 3.890 | 3.760 | 3.790 | 3.790 | 2,437 |
| 2024-07-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 863 |
| 2024-07-23 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 249 |
| 2024-07-22 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 452 |
| 2024-07-19 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 238 |
| 2024-07-18 | 3.880 | 3.890 | 3.880 | 3.890 | 3.890 | 301 |
| 2024-07-17 | 3.890 | 3.890 | 3.870 | 3.870 | 3.870 | 52 |
| 2024-07-16 | 3.870 | 3.890 | 3.870 | 3.890 | 3.890 | 179 |
| 2024-07-15 | 3.890 | 3.890 | 3.830 | 3.860 | 3.860 | 1,251 |
| 2024-07-12 | 4.000 | 4.000 | 3.800 | 3.870 | 3.870 | 5,282 |
| 2024-07-11 | 4.010 | 4.060 | 3.970 | 3.970 | 3.970 | 2,152 |
| 2024-07-10 | 4.010 | 4.080 | 4.000 | 4.000 | 4.000 | 321 |
| 2024-07-09 | 4.130 | 4.130 | 4.000 | 4.000 | 4.000 | 1,293 |
| 2024-07-08 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 1,003 |
| 2024-07-05 | 4.100 | 4.330 | 4.100 | 4.310 | 4.310 | 1,338 |
| 2024-07-04 | 4.180 | 4.180 | 4.010 | 4.100 | 4.100 | 3,648 |
| 2024-07-03 | 4.050 | 4.150 | 4.040 | 4.150 | 4.150 | 2,300 |
| 2024-07-02 | 4.060 | 4.060 | 4.050 | 4.050 | 4.050 | 26 |
| 2024-07-01 | 4.020 | 4.060 | 4.020 | 4.060 | 4.060 | 730 |
| 2024-06-28 | 4.050 | 4.060 | 3.980 | 4.000 | 4.000 | 692 |
| 2024-06-27 | 4.040 | 4.130 | 4.040 | 4.070 | 4.070 | 2,925 |
| 2024-06-26 | 4.170 | 4.170 | 4.070 | 4.070 | 4.070 | 929 |
| 2024-06-25 | 4.150 | 4.190 | 4.120 | 4.180 | 4.180 | 369 |
| 2024-06-24 | 4.340 | 4.340 | 4.120 | 4.160 | 4.160 | 4,092 |
| 2024-06-21 | 4.450 | 4.450 | 4.350 | 4.350 | 4.350 | 1,001 |
| 2024-06-20 | 4.540 | 4.550 | 4.350 | 4.450 | 4.450 | 3,381 |
| 2024-06-19 | 4.580 | 4.690 | 4.490 | 4.530 | 4.530 | 3,289 |
| 2024-06-18 | 4.450 | 4.580 | 4.440 | 4.500 | 4.500 | 264 |
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.