Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4.480 | 4.550 | 4.180 | 4.400 | 4.400 | 8,327 |
| 2026-02-03 | 4.850 | 4.860 | 4.300 | 4.480 | 4.480 | 8,035 |
| 2026-02-02 | 4.980 | 5.240 | 4.710 | 4.870 | 4.870 | 22,369 |
| 2026-01-30 | 4.370 | 4.980 | 4.370 | 4.810 | 4.810 | 14,729 |
| 2026-01-29 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 734 |
| 2026-01-28 | 4.250 | 4.290 | 4.180 | 4.180 | 4.180 | 1,146 |
| 2026-01-27 | 4.280 | 4.280 | 4.240 | 4.250 | 4.250 | 306 |
| 2026-01-26 | 4.240 | 4.280 | 4.200 | 4.280 | 4.280 | 967 |
| 2026-01-23 | 4.260 | 4.280 | 4.200 | 4.240 | 4.240 | 532 |
| 2026-01-22 | 4.300 | 4.300 | 4.250 | 4.260 | 4.260 | 1,047 |
| 2026-01-21 | 4.350 | 4.350 | 4.230 | 4.290 | 4.290 | 1,164 |
| 2026-01-20 | 4.090 | 4.380 | 4.090 | 4.350 | 4.350 | 3,721 |
| 2026-01-19 | 4.200 | 4.200 | 4.090 | 4.100 | 4.100 | 940 |
| 2026-01-16 | 4.010 | 4.180 | 4.010 | 4.180 | 4.180 | 1,867 |
| 2026-01-15 | 4.060 | 4.060 | 4.010 | 4.010 | 4.010 | 1,885 |
| 2026-01-14 | 4.140 | 4.140 | 4.020 | 4.020 | 4.020 | 5,822 |
| 2026-01-13 | 4.180 | 4.200 | 4.110 | 4.110 | 4.110 | 2,285 |
| 2026-01-12 | 4.080 | 4.400 | 4.080 | 4.200 | 4.200 | 6,115 |
| 2026-01-09 | 4.030 | 4.130 | 4.020 | 4.100 | 4.100 | 2,785 |
| 2026-01-08 | 3.990 | 4.050 | 3.990 | 4.030 | 4.030 | 641 |
| 2026-01-07 | 3.990 | 4.000 | 3.970 | 3.970 | 3.970 | 787 |
| 2026-01-06 | 4.010 | 4.010 | 3.940 | 3.960 | 3.960 | 2,010 |
| 2026-01-05 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 267 |
| 2026-01-02 | 3.960 | 4.050 | 3.960 | 4.000 | 4.000 | 757 |
| 2025-12-31 | 3.930 | 3.970 | 3.930 | 3.960 | 3.960 | 823 |
| 2025-12-30 | 3.980 | 3.990 | 3.950 | 3.980 | 3.980 | 418 |
| 2025-12-29 | 3.990 | 3.990 | 3.960 | 3.990 | 3.990 | 360 |
| 2025-12-24 | 3.990 | 3.990 | 3.950 | 3.950 | 3.950 | 501 |
| 2025-12-23 | 3.970 | 4.000 | 3.960 | 4.000 | 4.000 | 249 |
| 2025-12-22 | 3.980 | 3.980 | 3.950 | 3.960 | 3.960 | 306 |
| 2025-12-19 | 4.020 | 4.030 | 3.940 | 3.980 | 3.980 | 1,510 |
| 2025-12-18 | 4.000 | 4.030 | 3.960 | 4.030 | 4.030 | 1,413 |
| 2025-12-17 | 3.990 | 4.010 | 3.960 | 4.010 | 4.010 | 1,095 |
| 2025-12-16 | 4.010 | 4.010 | 3.980 | 3.980 | 3.980 | 196 |
| 2025-12-15 | 4.000 | 4.030 | 3.990 | 4.010 | 4.010 | 65 |
| 2025-12-12 | 4.010 | 4.030 | 3.990 | 4.030 | 4.030 | 227 |
| 2025-12-11 | 4.080 | 4.080 | 4.000 | 4.000 | 4.000 | 381 |
| 2025-12-10 | 4.100 | 4.100 | 4.000 | 4.080 | 4.080 | 914 |
| 2025-12-09 | 4.010 | 4.100 | 4.010 | 4.100 | 4.100 | 807 |
| 2025-12-08 | 4.030 | 4.120 | 4.010 | 4.010 | 4.010 | 925 |
| 2025-12-05 | 4.150 | 4.160 | 4.020 | 4.020 | 4.020 | 2,290 |
| 2025-12-04 | 4.140 | 4.170 | 4.030 | 4.170 | 4.170 | 3,258 |
| 2025-12-03 | 4.000 | 4.130 | 4.000 | 4.020 | 4.020 | 2,581 |
| 2025-12-02 | 3.960 | 4.070 | 3.960 | 3.980 | 3.980 | 1,753 |
| 2025-12-01 | 4.000 | 4.020 | 3.940 | 3.950 | 3.950 | 1,132 |
| 2025-11-28 | 3.910 | 4.060 | 3.890 | 4.020 | 4.020 | 2,182 |
| 2025-11-27 | 3.650 | 3.910 | 3.650 | 3.910 | 3.910 | 3,911 |
| 2025-11-26 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 1,621 |
| 2025-11-25 | 3.650 | 3.730 | 3.650 | 3.660 | 3.660 | 766 |
| 2025-11-24 | 3.700 | 3.760 | 3.660 | 3.700 | 3.700 | 369 |
| 2025-11-21 | 3.650 | 3.750 | 3.620 | 3.700 | 3.700 | 683 |
| 2025-11-20 | 3.640 | 3.660 | 3.620 | 3.650 | 3.650 | 469 |
| 2025-11-19 | 3.670 | 3.710 | 3.620 | 3.630 | 3.630 | 2,008 |
| 2025-11-18 | 3.720 | 3.730 | 3.670 | 3.670 | 3.670 | 1,872 |
| 2025-11-17 | 3.870 | 3.870 | 3.740 | 3.740 | 3.740 | 1,848 |
| 2025-11-14 | 3.880 | 3.880 | 3.840 | 3.870 | 3.870 | 287 |
| 2025-11-13 | 3.870 | 3.880 | 3.860 | 3.880 | 3.880 | 2,622 |
| 2025-11-12 | 3.890 | 3.890 | 3.850 | 3.890 | 3.890 | 322 |
| 2025-11-11 | 3.880 | 3.910 | 3.880 | 3.880 | 3.880 | 69 |
| 2025-11-10 | 3.860 | 3.900 | 3.800 | 3.880 | 3.880 | 3,877 |
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.