Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 4.190 | 4.190 | 4.050 | 4.050 | 4.050 | 3,682 |
| 2026-04-30 | 4.090 | 4.190 | 4.090 | 4.190 | 4.190 | 2,405 |
| 2026-04-29 | 4.200 | 4.200 | 4.060 | 4.120 | 4.120 | 1,001 |
| 2026-04-28 | 4.170 | 4.180 | 4.050 | 4.150 | 4.150 | 1,391 |
| 2026-04-27 | 4.080 | 4.170 | 4.060 | 4.170 | 4.170 | 684 |
| 2026-04-24 | 4.200 | 4.250 | 4.080 | 4.080 | 4.080 | 1,785 |
| 2026-04-23 | 4.030 | 4.220 | 4.030 | 4.220 | 4.220 | 2,025 |
| 2026-04-22 | 4.110 | 4.110 | 3.970 | 4.020 | 4.020 | 1,972 |
| 2026-04-21 | 4.220 | 4.220 | 4.080 | 4.120 | 4.120 | 801 |
| 2026-04-20 | 4.110 | 4.180 | 4.080 | 4.080 | 4.080 | 2,406 |
| 2026-04-17 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 389 |
| 2026-04-16 | 4.060 | 4.130 | 4.030 | 4.100 | 4.100 | 1,711 |
| 2026-04-15 | 4.010 | 4.060 | 4.000 | 4.060 | 4.060 | 1,806 |
| 2026-04-14 | 3.940 | 4.020 | 3.940 | 4.010 | 4.010 | 521 |
| 2026-04-13 | 3.920 | 3.930 | 3.920 | 3.930 | 3.930 | 292 |
| 2026-04-10 | 4.000 | 4.020 | 3.920 | 3.920 | 3.920 | 2,008 |
| 2026-04-09 | 3.930 | 4.020 | 3.800 | 3.990 | 3.990 | 5,575 |
| 2026-04-08 | 3.910 | 3.970 | 3.910 | 3.920 | 3.920 | 637 |
| 2026-04-07 | 4.000 | 4.000 | 3.870 | 3.900 | 3.900 | 6,835 |
| 2026-04-02 | 4.140 | 4.140 | 3.860 | 4.000 | 4.000 | 12,876 |
| 2026-04-01 | 4.170 | 4.500 | 4.140 | 4.140 | 4.140 | 25,484 |
| 2026-03-31 | 3.790 | 4.140 | 3.760 | 4.000 | 4.000 | 16,449 |
| 2026-03-30 | 3.760 | 3.820 | 3.760 | 3.790 | 3.790 | 2,745 |
| 2026-03-27 | 3.820 | 3.900 | 3.780 | 3.780 | 3.780 | 2,132 |
| 2026-03-26 | 3.820 | 3.890 | 3.740 | 3.840 | 3.840 | 2,074 |
| 2026-03-25 | 3.920 | 3.980 | 3.820 | 3.820 | 3.820 | 3,226 |
| 2026-03-24 | 3.920 | 3.950 | 3.910 | 3.910 | 3.910 | 1,148 |
| 2026-03-23 | 4.000 | 4.000 | 3.910 | 3.910 | 3.910 | 2,892 |
| 2026-03-20 | 4.040 | 4.080 | 4.000 | 4.000 | 4.000 | 1,961 |
| 2026-03-19 | 4.050 | 4.060 | 4.000 | 4.050 | 4.050 | 771 |
| 2026-03-18 | 4.030 | 4.050 | 4.010 | 4.050 | 4.050 | 549 |
| 2026-03-17 | 4.030 | 4.050 | 4.010 | 4.020 | 4.020 | 401 |
| 2026-03-16 | 4.040 | 4.080 | 4.020 | 4.020 | 4.020 | 708 |
| 2026-03-13 | 4.020 | 4.070 | 4.020 | 4.050 | 4.050 | 79 |
| 2026-03-12 | 4.030 | 4.090 | 4.020 | 4.020 | 4.020 | 1,526 |
| 2026-03-11 | 4.060 | 4.090 | 4.020 | 4.020 | 4.020 | 1,018 |
| 2026-03-10 | 4.040 | 4.080 | 4.040 | 4.040 | 4.040 | 1,254 |
| 2026-03-09 | 4.040 | 4.040 | 4.020 | 4.040 | 4.040 | 961 |
| 2026-03-06 | 4.050 | 4.100 | 4.040 | 4.040 | 4.040 | 1,355 |
| 2026-03-05 | 4.040 | 4.070 | 4.040 | 4.040 | 4.040 | 326 |
| 2026-03-04 | 4.020 | 4.080 | 4.020 | 4.040 | 4.040 | 419 |
| 2026-03-03 | 4.060 | 4.080 | 4.010 | 4.010 | 4.010 | 723 |
| 2026-03-02 | 4.090 | 4.090 | 4.010 | 4.060 | 4.060 | 3,899 |
| 2026-02-27 | 4.190 | 4.190 | 4.090 | 4.130 | 4.130 | 2,456 |
| 2026-02-26 | 4.260 | 4.270 | 4.180 | 4.180 | 4.180 | 4,891 |
| 2026-02-25 | 4.280 | 4.310 | 4.210 | 4.240 | 4.240 | 3,483 |
| 2026-02-24 | 4.280 | 4.360 | 4.260 | 4.290 | 4.290 | 1,575 |
| 2026-02-23 | 4.380 | 4.380 | 4.260 | 4.320 | 4.320 | 3,032 |
| 2026-02-20 | 4.390 | 4.500 | 4.310 | 4.380 | 4.380 | 7,843 |
| 2026-02-19 | 4.440 | 4.570 | 4.360 | 4.370 | 4.370 | 9,326 |
| 2026-02-18 | 4.380 | 4.440 | 4.380 | 4.440 | 4.440 | 651 |
| 2026-02-17 | 4.410 | 4.410 | 4.390 | 4.390 | 4.390 | 305 |
| 2026-02-16 | 4.460 | 4.480 | 4.390 | 4.390 | 4.390 | 673 |
| 2026-02-13 | 4.310 | 4.460 | 4.280 | 4.460 | 4.460 | 1,391 |
| 2026-02-12 | 4.290 | 4.360 | 4.250 | 4.300 | 4.300 | 1,339 |
| 2026-02-11 | 4.420 | 4.420 | 4.230 | 4.290 | 4.290 | 3,604 |
| 2026-02-10 | 4.460 | 4.500 | 4.400 | 4.400 | 4.400 | 1,359 |
| 2026-02-09 | 4.550 | 4.550 | 4.420 | 4.430 | 4.430 | 2,639 |
| 2026-02-06 | 4.500 | 4.700 | 4.450 | 4.570 | 4.570 | 7,196 |
| 2026-02-05 | 4.380 | 4.400 | 4.280 | 4.380 | 4.380 | 4,637 |
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.