Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 1,056 |
| 2025-11-06 | 3.960 | 4.040 | 3.760 | 3.850 | 3.850 | 4,540 |
| 2025-11-05 | 4.010 | 4.050 | 3.900 | 3.940 | 3.940 | 1,153 |
| 2025-11-04 | 4.000 | 4.030 | 3.970 | 4.030 | 4.030 | 307 |
| 2025-11-03 | 3.920 | 4.100 | 3.890 | 4.010 | 4.010 | 2,180 |
| 2025-10-31 | 4.010 | 4.110 | 3.910 | 3.920 | 3.920 | 4,531 |
| 2025-10-30 | 4.120 | 4.140 | 3.970 | 3.970 | 3.970 | 3,579 |
| 2025-10-29 | 3.840 | 4.150 | 3.740 | 4.120 | 4.120 | 19,205 |
| 2025-10-28 | 3.770 | 3.920 | 3.770 | 3.840 | 3.840 | 1,028 |
| 2025-10-27 | 3.780 | 3.840 | 3.760 | 3.770 | 3.770 | 358 |
| 2025-10-24 | 3.710 | 3.780 | 3.680 | 3.780 | 3.780 | 963 |
| 2025-10-23 | 3.690 | 3.740 | 3.680 | 3.700 | 3.700 | 1,705 |
| 2025-10-22 | 3.760 | 3.780 | 3.680 | 3.680 | 3.680 | 699 |
| 2025-10-21 | 3.740 | 3.800 | 3.690 | 3.760 | 3.760 | 2,271 |
| 2025-10-20 | 3.730 | 3.800 | 3.700 | 3.730 | 3.730 | 1,436 |
| 2025-10-17 | 3.720 | 3.840 | 3.720 | 3.730 | 3.730 | 934 |
| 2025-10-16 | 3.710 | 3.880 | 3.700 | 3.700 | 3.700 | 3,013 |
| 2025-10-15 | 3.930 | 3.940 | 3.700 | 3.790 | 3.790 | 5,683 |
| 2025-10-14 | 4.090 | 4.100 | 3.850 | 3.930 | 3.930 | 2,790 |
| 2025-10-13 | 4.100 | 4.160 | 4.010 | 4.100 | 4.100 | 1,757 |
| 2025-10-10 | 3.950 | 4.160 | 3.950 | 4.100 | 4.100 | 2,490 |
| 2025-10-09 | 4.100 | 4.180 | 4.040 | 4.180 | 4.180 | 2,081 |
| 2025-10-08 | 4.110 | 4.160 | 4.010 | 4.100 | 4.100 | 2,176 |
| 2025-10-07 | 3.980 | 4.200 | 3.900 | 4.110 | 4.110 | 6,171 |
| 2025-10-06 | 4.200 | 4.250 | 3.840 | 3.910 | 3.910 | 9,762 |
| 2025-10-03 | 4.000 | 4.400 | 4.000 | 4.240 | 4.240 | 39,980 |
| 2025-10-02 | 3.580 | 3.670 | 3.560 | 3.620 | 3.620 | 2,498 |
| 2025-10-01 | 3.650 | 3.670 | 3.560 | 3.580 | 3.580 | 2,736 |
| 2025-09-30 | 3.600 | 3.650 | 3.580 | 3.650 | 3.650 | 191 |
| 2025-09-29 | 3.600 | 3.650 | 3.560 | 3.590 | 3.590 | 1,911 |
| 2025-09-26 | 3.720 | 3.720 | 3.550 | 3.600 | 3.600 | 2,933 |
| 2025-09-25 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1 |
| 2025-09-24 | 3.710 | 3.730 | 3.640 | 3.710 | 3.710 | 273 |
| 2025-09-23 | 3.790 | 3.790 | 3.620 | 3.710 | 3.710 | 2,746 |
| 2025-09-22 | 3.720 | 3.790 | 3.690 | 3.790 | 3.790 | 237 |
| 2025-09-19 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 501 |
| 2025-09-18 | 3.620 | 3.760 | 3.620 | 3.760 | 3.760 | 654 |
| 2025-09-17 | 3.660 | 3.710 | 3.620 | 3.620 | 3.620 | 331 |
| 2025-09-16 | 3.640 | 3.670 | 3.640 | 3.650 | 3.650 | 14 |
| 2025-09-15 | 3.630 | 3.710 | 3.610 | 3.640 | 3.640 | 1,529 |
| 2025-09-12 | 3.670 | 3.770 | 3.600 | 3.600 | 3.600 | 1,688 |
| 2025-09-11 | 3.940 | 3.940 | 3.550 | 3.660 | 3.660 | 13,491 |
| 2025-09-10 | 3.860 | 3.940 | 3.860 | 3.940 | 3.940 | 291 |
| 2025-09-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 27 |
| 2025-09-08 | 3.850 | 4.020 | 3.810 | 3.850 | 3.850 | 6,512 |
| 2025-09-05 | 3.970 | 4.160 | 3.840 | 3.850 | 3.850 | 2,704 |
| 2025-09-04 | 4.500 | 4.900 | 3.630 | 3.700 | 3.700 | 28,664 |
| 2025-09-03 | 4.140 | 4.500 | 4.140 | 4.400 | 4.400 | 5,436 |
| 2025-09-02 | 3.980 | 4.370 | 3.980 | 4.180 | 4.180 | 8,981 |
| 2025-09-01 | 3.930 | 3.960 | 3.930 | 3.940 | 3.940 | 616 |
| 2025-08-29 | 3.910 | 3.970 | 3.890 | 3.930 | 3.930 | 1,399 |
| 2025-08-28 | 3.900 | 3.910 | 3.900 | 3.910 | 3.910 | 44 |
| 2025-08-27 | 3.950 | 3.980 | 3.890 | 3.900 | 3.900 | 395 |
| 2025-08-26 | 4.030 | 4.030 | 3.870 | 3.960 | 3.960 | 4,448 |
| 2025-08-25 | 4.060 | 4.080 | 4.020 | 4.020 | 4.020 | 422 |
| 2025-08-22 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 934 |
| 2025-08-21 | 3.950 | 4.100 | 3.950 | 4.100 | 4.100 | 1,493 |
| 2025-08-20 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 205 |
| 2025-08-19 | 3.880 | 4.000 | 3.860 | 3.900 | 3.900 | 5,230 |
| 2025-08-18 | 3.850 | 3.920 | 3.850 | 3.870 | 3.870 | 350 |
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.