Winfarm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	8.000	8.100	7.980	8.060	8.060	1,638
2023-09-27	8.140	8.140	7.980	8.060	8.060	2,535
2023-09-26	8.180	8.400	8.120	8.140	8.140	1,710
2023-09-25	8.320	8.400	8.200	8.200	8.200	1,528
2023-09-22	8.400	8.400	8.200	8.260	8.260	1,653
2023-09-21	8.460	8.460	8.220	8.220	8.220	3,230
2023-09-20	8.480	8.520	8.400	8.520	8.520	1,111
2023-09-19	8.800	8.800	8.420	8.500	8.500	8,505
2023-09-18	9.080	9.200	8.600	8.800	8.800	5,844
2023-09-15	9.500	9.500	8.500	8.800	8.800	8,475
2023-09-14	10.500	10.500	9.520	9.520	9.520	4,797
2023-09-13	11.000	11.200	10.450	10.500	10.500	3,326
2023-09-12	11.500	11.500	11.050	11.050	11.050	272
2023-09-11	11.300	11.800	11.200	11.550	11.550	1,353
2023-09-08	12.600	12.600	11.750	12.000	12.000	3,002
2023-09-07	13.050	13.050	12.550	12.600	12.600	2,378
2023-09-06	14.600	14.600	13.200	13.250	13.250	4,676
2023-09-05	14.500	14.600	14.200	14.600	14.600	494
2023-09-04	14.100	14.800	14.100	14.300	14.300	3,135
2023-09-01	14.750	14.850	14.500	14.500	14.500	503
2023-08-31	15.100	15.100	14.500	14.850	14.850	806
2023-08-30	15.550	15.700	15.000	15.150	15.150	869
2023-08-29	15.550	15.550	15.500	15.550	15.550	52
2023-08-28	15.200	15.500	15.200	15.500	15.500	568
2023-08-25	15.300	15.300	15.200	15.250	15.250	57
2023-08-24	14.550	15.450	14.550	15.300	15.300	451
2023-08-23	14.600	14.600	14.400	14.500	14.500	134
2023-08-22	14.400	14.700	14.400	14.400	14.400	167
2023-08-21	14.400	14.600	14.350	14.600	14.600	484
2023-08-18	14.650	14.700	14.500	14.700	14.700	247
2023-08-17	14.650	14.750	14.600	14.750	14.750	239
2023-08-16	14.550	14.600	14.550	14.600	14.600	209
2023-08-15	15.350	15.350	14.200	14.550	14.550	2,904
2023-08-14	15.150	15.200	15.100	15.150	15.150	590
2023-08-11	15.600	15.600	15.200	15.200	15.200	1,740
2023-08-10	15.650	15.650	15.450	15.450	15.450	344
2023-08-09	15.450	16.000	15.450	15.600	15.600	535
2023-08-08	15.750	15.750	15.300	15.300	15.300	118
2023-08-07	15.300	15.850	15.100	15.800	15.800	884
2023-08-04	15.100	15.100	14.750	15.100	15.100	83
2023-08-03	15.100	15.100	15.050	15.050	15.050	104
2023-08-02	16.000	16.000	14.500	15.100	15.100	1,077
2023-08-01	16.000	16.300	15.700	15.700	15.700	364
2023-07-31	15.400	16.000	15.300	16.000	16.000	685
2023-07-28	15.300	15.650	15.300	15.400	15.400	80
2023-07-27	15.700	15.950	15.350	15.400	15.400	773
2023-07-26	15.050	15.700	15.050	15.200	15.200	307
2023-07-25	15.600	15.700	15.050	15.050	15.050	663
2023-07-24	14.950	15.250	14.950	15.150	15.150	554
2023-07-21	14.350	14.900	14.300	14.900	14.900	789
2023-07-20	14.050	14.750	14.050	14.300	14.300	320
2023-07-19	14.000	14.250	13.900	14.000	14.000	1,293
2023-07-18	14.500	14.500	13.550	13.900	13.900	4,926
2023-07-17	14.200	14.750	13.950	14.500	14.500	1,814
2023-07-14	14.750	14.750	14.450	14.450	14.450	1,309
2023-07-13	14.700	14.900	14.500	14.600	14.600	5,307
2023-07-12	14.550	14.550	14.350	14.450	14.450	194
2023-07-11	14.450	14.550	14.450	14.550	14.550	722
2023-07-10	15.000	15.100	14.300	14.500	14.500	1,116
2023-07-07	15.250	15.300	14.800	15.000	15.000	2,931

← NewerPage 14 of 22 · 1,281 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.