Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 638 |
| 2025-05-23 | 3.620 | 3.660 | 3.590 | 3.600 | 3.600 | 1,041 |
| 2025-05-22 | 3.580 | 3.690 | 3.520 | 3.600 | 3.600 | 1,505 |
| 2025-05-21 | 3.600 | 3.640 | 3.600 | 3.610 | 3.610 | 1,267 |
| 2025-05-20 | 3.850 | 3.860 | 3.510 | 3.560 | 3.560 | 5,946 |
| 2025-05-19 | 3.960 | 3.960 | 3.820 | 3.850 | 3.850 | 4,334 |
| 2025-05-16 | 4.080 | 4.080 | 3.850 | 3.940 | 3.940 | 1,698 |
| 2025-05-15 | 4.110 | 4.110 | 4.060 | 4.080 | 4.080 | 1,030 |
| 2025-05-14 | 4.130 | 4.180 | 4.070 | 4.090 | 4.090 | 2,209 |
| 2025-05-13 | 4.110 | 4.150 | 4.100 | 4.130 | 4.130 | 687 |
| 2025-05-12 | 4.130 | 4.240 | 4.100 | 4.100 | 4.100 | 2,148 |
| 2025-05-09 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 290 |
| 2025-05-08 | 4.250 | 4.250 | 4.160 | 4.200 | 4.200 | 426 |
| 2025-05-07 | 4.410 | 4.410 | 4.180 | 4.250 | 4.250 | 2,778 |
| 2025-05-06 | 4.200 | 4.420 | 4.170 | 4.420 | 4.420 | 2,777 |
| 2025-05-05 | 4.000 | 4.200 | 3.900 | 4.060 | 4.060 | 2,818 |
| 2025-05-02 | 4.000 | 4.000 | 3.840 | 4.000 | 4.000 | 1,610 |
| 2025-04-30 | 4.000 | 4.310 | 3.860 | 3.980 | 3.980 | 7,226 |
| 2025-04-29 | 3.530 | 3.790 | 3.530 | 3.740 | 3.740 | 4,989 |
| 2025-04-28 | 3.540 | 3.570 | 3.520 | 3.530 | 3.530 | 1,858 |
| 2025-04-25 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 21 |
| 2025-04-24 | 3.510 | 3.550 | 3.500 | 3.550 | 3.550 | 209 |
| 2025-04-23 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 531 |
| 2025-04-22 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 286 |
| 2025-04-17 | 3.540 | 3.550 | 3.540 | 3.550 | 3.550 | 31 |
| 2025-04-16 | 3.540 | 3.550 | 3.530 | 3.530 | 3.530 | 580 |
| 2025-04-15 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 1 |
| 2025-04-14 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 51 |
| 2025-04-11 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 31 |
| 2025-04-10 | 3.510 | 3.550 | 3.340 | 3.550 | 3.550 | 1,628 |
| 2025-04-09 | 3.460 | 3.520 | 3.410 | 3.500 | 3.500 | 1,682 |
| 2025-04-08 | 3.380 | 3.450 | 3.340 | 3.450 | 3.450 | 1,002 |
| 2025-04-07 | 3.300 | 3.310 | 3.200 | 3.300 | 3.300 | 4,513 |
| 2025-04-04 | 3.660 | 3.680 | 3.530 | 3.530 | 3.530 | 1,114 |
| 2025-04-03 | 3.620 | 3.680 | 3.600 | 3.680 | 3.680 | 882 |
| 2025-04-02 | 3.820 | 3.820 | 3.640 | 3.660 | 3.660 | 1,972 |
| 2025-04-01 | 3.930 | 3.930 | 3.750 | 3.820 | 3.820 | 2,025 |
| 2025-03-31 | 3.990 | 3.990 | 3.920 | 3.980 | 3.980 | 641 |
| 2025-03-28 | 4.040 | 4.090 | 3.840 | 4.010 | 4.010 | 3,546 |
| 2025-03-27 | 4.050 | 4.080 | 4.020 | 4.020 | 4.020 | 218 |
| 2025-03-26 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 315 |
| 2025-03-25 | 4.060 | 4.070 | 3.990 | 3.990 | 3.990 | 285 |
| 2025-03-24 | 4.000 | 4.060 | 3.980 | 4.060 | 4.060 | 770 |
| 2025-03-21 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 18 |
| 2025-03-20 | 4.030 | 4.030 | 4.000 | 4.030 | 4.030 | 110 |
| 2025-03-19 | 4.020 | 4.030 | 4.020 | 4.030 | 4.030 | 141 |
| 2025-03-18 | 3.980 | 4.010 | 3.980 | 4.000 | 4.000 | 201 |
| 2025-03-17 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 64 |
| 2025-03-14 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 221 |
| 2025-03-13 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 41 |
| 2025-03-12 | 3.900 | 4.050 | 3.870 | 4.010 | 4.010 | 1,450 |
| 2025-03-11 | 3.850 | 3.890 | 3.840 | 3.890 | 3.890 | 1,390 |
| 2025-03-10 | 3.700 | 3.850 | 3.700 | 3.850 | 3.850 | 1,341 |
| 2025-03-07 | 3.700 | 3.700 | 3.640 | 3.660 | 3.660 | 583 |
| 2025-03-06 | 3.660 | 3.700 | 3.660 | 3.700 | 3.700 | 472 |
| 2025-03-05 | 3.620 | 3.660 | 3.620 | 3.660 | 3.660 | 805 |
| 2025-03-04 | 3.750 | 3.750 | 3.520 | 3.600 | 3.600 | 2,731 |
| 2025-03-03 | 3.730 | 3.750 | 3.730 | 3.740 | 3.740 | 278 |
| 2025-02-28 | 3.760 | 3.770 | 3.680 | 3.730 | 3.730 | 1,455 |
| 2025-02-27 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 34 |
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.