Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.850 | 3.920 | 3.850 | 3.870 | 3.870 | 350 |
| 2025-08-15 | 3.910 | 3.910 | 3.840 | 3.840 | 3.840 | 456 |
| 2025-08-14 | 3.890 | 3.920 | 3.810 | 3.910 | 3.910 | 528 |
| 2025-08-13 | 3.840 | 3.920 | 3.840 | 3.860 | 3.860 | 970 |
| 2025-08-12 | 3.650 | 3.840 | 3.650 | 3.840 | 3.840 | 3,081 |
| 2025-08-11 | 3.770 | 3.810 | 3.730 | 3.760 | 3.760 | 484 |
| 2025-08-08 | 3.800 | 3.820 | 3.760 | 3.760 | 3.760 | 414 |
| 2025-08-07 | 3.800 | 3.800 | 3.790 | 3.800 | 3.800 | 152 |
| 2025-08-06 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 569 |
| 2025-08-05 | 3.720 | 3.740 | 3.720 | 3.740 | 3.740 | 181 |
| 2025-08-04 | 3.750 | 3.750 | 3.710 | 3.710 | 3.710 | 411 |
| 2025-08-01 | 3.810 | 3.810 | 3.710 | 3.740 | 3.740 | 961 |
| 2025-07-31 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 96 |
| 2025-07-30 | 3.800 | 3.800 | 3.770 | 3.800 | 3.800 | 349 |
| 2025-07-29 | 3.810 | 3.840 | 3.800 | 3.800 | 3.800 | 245 |
| 2025-07-28 | 3.870 | 3.890 | 3.710 | 3.810 | 3.810 | 2,543 |
| 2025-07-25 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 1 |
| 2025-07-24 | 3.970 | 3.970 | 3.830 | 3.880 | 3.880 | 547 |
| 2025-07-23 | 3.940 | 3.980 | 3.900 | 3.980 | 3.980 | 442 |
| 2025-07-22 | 3.930 | 3.970 | 3.880 | 3.930 | 3.930 | 973 |
| 2025-07-21 | 3.940 | 3.940 | 3.790 | 3.940 | 3.940 | 2,981 |
| 2025-07-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 6 |
| 2025-07-17 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 382 |
| 2025-07-16 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 403 |
| 2025-07-15 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 77 |
| 2025-07-14 | 3.730 | 3.730 | 3.720 | 3.730 | 3.730 | 190 |
| 2025-07-11 | 3.780 | 3.780 | 3.720 | 3.720 | 3.720 | 151 |
| 2025-07-10 | 3.810 | 3.810 | 3.770 | 3.780 | 3.780 | 135 |
| 2025-07-09 | 3.790 | 3.870 | 3.720 | 3.790 | 3.790 | 530 |
| 2025-07-08 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 24 |
| 2025-07-07 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 3,450 |
| 2025-07-04 | 3.860 | 3.860 | 3.790 | 3.830 | 3.830 | 413 |
| 2025-07-03 | 3.700 | 3.870 | 3.700 | 3.870 | 3.870 | 957 |
| 2025-07-02 | 3.670 | 3.890 | 3.670 | 3.700 | 3.700 | 3,209 |
| 2025-07-01 | 3.670 | 3.670 | 3.640 | 3.640 | 3.640 | 112 |
| 2025-06-30 | 3.620 | 3.720 | 3.560 | 3.680 | 3.680 | 1,512 |
| 2025-06-27 | 3.670 | 3.670 | 3.630 | 3.630 | 3.630 | 476 |
| 2025-06-26 | 3.650 | 3.650 | 3.610 | 3.620 | 3.620 | 151 |
| 2025-06-25 | 3.630 | 3.650 | 3.630 | 3.650 | 3.650 | 115 |
| 2025-06-24 | 3.680 | 3.680 | 3.610 | 3.630 | 3.630 | 266 |
| 2025-06-23 | 3.660 | 3.690 | 3.660 | 3.690 | 3.690 | 152 |
| 2025-06-20 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 551 |
| 2025-06-19 | 3.680 | 3.700 | 3.600 | 3.660 | 3.660 | 668 |
| 2025-06-18 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 59 |
| 2025-06-17 | 3.700 | 3.700 | 3.580 | 3.660 | 3.660 | 1,709 |
| 2025-06-16 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 1,714 |
| 2025-06-13 | 3.670 | 3.670 | 3.620 | 3.620 | 3.620 | 523 |
| 2025-06-12 | 3.610 | 3.670 | 3.610 | 3.620 | 3.620 | 406 |
| 2025-06-11 | 3.600 | 3.610 | 3.600 | 3.600 | 3.600 | 379 |
| 2025-06-10 | 3.610 | 3.610 | 3.530 | 3.600 | 3.600 | 1,081 |
| 2025-06-09 | 3.600 | 3.650 | 3.580 | 3.610 | 3.610 | 481 |
| 2025-06-06 | 3.540 | 3.650 | 3.540 | 3.600 | 3.600 | 1,207 |
| 2025-06-05 | 3.580 | 3.580 | 3.530 | 3.550 | 3.550 | 813 |
| 2025-06-04 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 986 |
| 2025-06-03 | 3.570 | 3.570 | 3.520 | 3.520 | 3.520 | 579 |
| 2025-06-02 | 3.620 | 3.620 | 3.520 | 3.570 | 3.570 | 1,319 |
| 2025-05-30 | 3.620 | 3.640 | 3.600 | 3.640 | 3.640 | 292 |
| 2025-05-29 | 3.620 | 3.620 | 3.610 | 3.620 | 3.620 | 304 |
| 2025-05-28 | 3.620 | 3.690 | 3.580 | 3.620 | 3.620 | 1,247 |
| 2025-05-27 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 509 |
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.