Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.970 | 3.990 | 3.930 | 3.990 | 3.990 | 279 |
| 2026-07-24 | 4.000 | 4.020 | 3.990 | 3.990 | 3.990 | 12,434 |
| 2026-07-23 | 3.990 | 4.000 | 3.990 | 3.990 | 3.990 | 366 |
| 2026-07-22 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 70 |
| 2026-07-21 | 3.940 | 3.980 | 3.920 | 3.920 | 3.920 | 131 |
| 2026-07-20 | 3.950 | 3.990 | 3.940 | 3.940 | 3.940 | 13,024 |
| 2026-07-17 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 147 |
| 2026-07-16 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 212 |
| 2026-07-15 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 10,116 |
| 2026-07-14 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 608 |
| 2026-07-13 | 3.900 | 4.200 | 3.890 | 4.000 | 4.000 | 3,708 |
| 2026-07-10 | 3.810 | 3.900 | 3.810 | 3.860 | 3.860 | 218 |
| 2026-07-09 | 3.810 | 3.820 | 3.760 | 3.820 | 3.820 | 883 |
| 2026-07-08 | 3.850 | 3.850 | 3.780 | 3.820 | 3.820 | 2,343 |
| 2026-07-07 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 169 |
| 2026-07-06 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 421 |
| 2026-07-03 | 3.860 | 3.880 | 3.860 | 3.870 | 3.870 | 255 |
| 2026-07-02 | 3.830 | 3.880 | 3.830 | 3.850 | 3.850 | 459 |
| 2026-07-01 | 3.860 | 3.860 | 3.840 | 3.840 | 3.840 | 851 |
| 2026-06-30 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 500 |
| 2026-06-29 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 32 |
| 2026-06-26 | 3.890 | 3.890 | 3.870 | 3.880 | 3.880 | 895 |
| 2026-06-25 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 42 |
| 2026-06-24 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 694 |
| 2026-06-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 14 |
| 2026-06-22 | 3.900 | 3.930 | 3.870 | 3.870 | 3.870 | 1,440 |
| 2026-06-19 | 3.930 | 3.930 | 3.900 | 3.900 | 3.900 | 1,399 |
| 2026-06-18 | 3.960 | 3.960 | 3.920 | 3.940 | 3.940 | 812 |
| 2026-06-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 631 |
| 2026-06-16 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 685 |
| 2026-06-15 | 3.990 | 4.030 | 3.980 | 4.030 | 4.030 | 33 |
| 2026-06-12 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 92 |
| 2026-06-11 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 874 |
| 2026-06-10 | 4.070 | 4.080 | 3.980 | 3.980 | 3.980 | 1,203 |
| 2026-06-09 | 4.030 | 4.060 | 4.030 | 4.060 | 4.060 | 263 |
| 2026-06-08 | 4.060 | 4.090 | 4.000 | 4.020 | 4.020 | 925 |
| 2026-06-05 | 4.070 | 4.070 | 4.020 | 4.070 | 4.070 | 922 |
| 2026-06-04 | 4.040 | 4.080 | 3.970 | 4.070 | 4.070 | 4,934 |
| 2026-06-03 | 4.200 | 4.200 | 4.040 | 4.100 | 4.100 | 4,538 |
| 2026-06-02 | 4.230 | 4.250 | 4.150 | 4.200 | 4.200 | 3,046 |
| 2026-06-01 | 4.200 | 4.600 | 4.200 | 4.280 | 4.280 | 11,395 |
| 2026-05-29 | 4.150 | 4.240 | 4.150 | 4.160 | 4.160 | 1,362 |
| 2026-05-28 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 405 |
| 2026-05-27 | 4.110 | 4.270 | 4.110 | 4.160 | 4.160 | 2,745 |
| 2026-05-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 121 |
| 2026-05-25 | 4.030 | 4.100 | 4.030 | 4.100 | 4.100 | 774 |
| 2026-05-22 | 4.030 | 4.060 | 4.020 | 4.020 | 4.020 | 112 |
| 2026-05-21 | 4.100 | 4.140 | 4.030 | 4.030 | 4.030 | 1,616 |
| 2026-05-20 | 4.040 | 4.130 | 4.040 | 4.100 | 4.100 | 2,546 |
| 2026-05-19 | 4.030 | 4.040 | 4.020 | 4.040 | 4.040 | 305 |
| 2026-05-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 11 |
| 2026-05-15 | 4.030 | 4.030 | 4.020 | 4.020 | 4.020 | 481 |
| 2026-05-14 | 4.010 | 4.070 | 4.010 | 4.020 | 4.020 | 1,362 |
| 2026-05-13 | 4.040 | 4.060 | 4.000 | 4.000 | 4.000 | 1,575 |
| 2026-05-12 | 4.050 | 4.060 | 4.040 | 4.040 | 4.040 | 191 |
| 2026-05-11 | 4.080 | 4.080 | 4.000 | 4.050 | 4.050 | 1,425 |
| 2026-05-08 | 4.050 | 4.090 | 4.050 | 4.050 | 4.050 | 476 |
| 2026-05-07 | 4.090 | 4.090 | 4.030 | 4.070 | 4.070 | 859 |
| 2026-05-06 | 4.070 | 4.100 | 4.070 | 4.100 | 4.100 | 193 |
| 2026-05-05 | 4.060 | 4.070 | 4.050 | 4.070 | 4.070 | 455 |
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.