Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 1,872 |
| 2025-02-25 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 119 |
| 2025-02-24 | 3.810 | 3.870 | 3.810 | 3.830 | 3.830 | 202 |
| 2025-02-21 | 3.770 | 3.850 | 3.700 | 3.800 | 3.800 | 1,302 |
| 2025-02-20 | 3.770 | 3.880 | 3.730 | 3.750 | 3.750 | 2,008 |
| 2025-02-19 | 3.790 | 3.790 | 3.720 | 3.750 | 3.750 | 662 |
| 2025-02-18 | 3.780 | 3.800 | 3.750 | 3.800 | 3.800 | 1,154 |
| 2025-02-17 | 3.790 | 3.810 | 3.710 | 3.760 | 3.760 | 806 |
| 2025-02-14 | 3.780 | 3.790 | 3.780 | 3.790 | 3.790 | 283 |
| 2025-02-13 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 212 |
| 2025-02-12 | 3.710 | 3.760 | 3.710 | 3.750 | 3.750 | 965 |
| 2025-02-11 | 3.730 | 3.730 | 3.710 | 3.710 | 3.710 | 921 |
| 2025-02-10 | 3.840 | 3.840 | 3.720 | 3.730 | 3.730 | 1,196 |
| 2025-02-07 | 3.800 | 3.830 | 3.760 | 3.830 | 3.830 | 432 |
| 2025-02-06 | 3.780 | 3.790 | 3.750 | 3.790 | 3.790 | 790 |
| 2025-02-05 | 3.830 | 3.840 | 3.730 | 3.790 | 3.790 | 525 |
| 2025-02-04 | 3.780 | 3.810 | 3.780 | 3.810 | 3.810 | 180 |
| 2025-02-03 | 3.930 | 3.930 | 3.640 | 3.780 | 3.780 | 3,559 |
| 2025-01-31 | 3.840 | 4.090 | 3.830 | 3.930 | 3.930 | 7,643 |
| 2025-01-30 | 3.790 | 3.810 | 3.790 | 3.810 | 3.810 | 291 |
| 2025-01-29 | 3.810 | 3.830 | 3.790 | 3.810 | 3.810 | 759 |
| 2025-01-28 | 3.790 | 3.810 | 3.790 | 3.810 | 3.810 | 232 |
| 2025-01-27 | 3.760 | 3.800 | 3.750 | 3.800 | 3.800 | 378 |
| 2025-01-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 41 |
| 2025-01-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 500 |
| 2025-01-22 | 3.850 | 3.850 | 3.760 | 3.760 | 3.760 | 613 |
| 2025-01-21 | 3.780 | 3.850 | 3.780 | 3.850 | 3.850 | 867 |
| 2025-01-20 | 3.850 | 3.860 | 3.760 | 3.780 | 3.780 | 1,264 |
| 2025-01-17 | 3.820 | 3.840 | 3.790 | 3.840 | 3.840 | 438 |
| 2025-01-16 | 3.810 | 3.820 | 3.810 | 3.820 | 3.820 | 31 |
| 2025-01-15 | 3.890 | 3.890 | 3.800 | 3.800 | 3.800 | 1,001 |
| 2025-01-14 | 3.910 | 3.950 | 3.840 | 3.880 | 3.880 | 1,776 |
| 2025-01-13 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 581 |
| 2025-01-10 | 3.970 | 3.980 | 3.920 | 3.980 | 3.980 | 227 |
| 2025-01-09 | 4.070 | 4.070 | 3.920 | 3.970 | 3.970 | 1,688 |
| 2025-01-08 | 3.880 | 4.240 | 3.880 | 4.070 | 4.070 | 8,187 |
| 2025-01-07 | 3.860 | 3.880 | 3.860 | 3.880 | 3.880 | 109 |
| 2025-01-06 | 3.830 | 3.880 | 3.830 | 3.860 | 3.860 | 214 |
| 2025-01-03 | 3.870 | 3.870 | 3.830 | 3.830 | 3.830 | 68 |
| 2025-01-02 | 3.820 | 3.870 | 3.780 | 3.870 | 3.870 | 1,707 |
| 2024-12-31 | 3.890 | 3.940 | 3.750 | 3.780 | 3.780 | 3,867 |
| 2024-12-30 | 3.700 | 4.070 | 3.700 | 3.990 | 3.990 | 2,623 |
| 2024-12-27 | 3.640 | 3.660 | 3.640 | 3.660 | 3.660 | 147 |
| 2024-12-24 | 3.600 | 3.720 | 3.540 | 3.660 | 3.660 | 1,607 |
| 2024-12-23 | 3.570 | 3.680 | 3.530 | 3.600 | 3.600 | 2,887 |
| 2024-12-20 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 62 |
| 2024-12-19 | 3.620 | 3.640 | 3.500 | 3.570 | 3.570 | 1,228 |
| 2024-12-18 | 3.620 | 3.640 | 3.470 | 3.620 | 3.620 | 5,948 |
| 2024-12-17 | 3.840 | 3.840 | 3.710 | 3.740 | 3.740 | 1,481 |
| 2024-12-16 | 3.870 | 3.870 | 3.840 | 3.840 | 3.840 | 203 |
| 2024-12-13 | 3.960 | 3.960 | 3.800 | 3.840 | 3.840 | 1,571 |
| 2024-12-12 | 3.980 | 3.980 | 3.900 | 3.970 | 3.970 | 1,312 |
| 2024-12-11 | 4.070 | 4.070 | 3.930 | 3.990 | 3.990 | 1,172 |
| 2024-12-10 | 4.060 | 4.400 | 3.980 | 4.100 | 4.100 | 6,739 |
| 2024-12-09 | 3.870 | 4.080 | 3.870 | 4.060 | 4.060 | 5,300 |
| 2024-12-06 | 3.790 | 3.880 | 3.790 | 3.870 | 3.870 | 1,057 |
| 2024-12-05 | 3.710 | 3.810 | 3.710 | 3.810 | 3.810 | 682 |
| 2024-12-04 | 3.880 | 3.880 | 3.680 | 3.700 | 3.700 | 2,032 |
| 2024-12-03 | 3.640 | 3.890 | 3.630 | 3.890 | 3.890 | 2,461 |
| 2024-12-02 | 3.680 | 3.680 | 3.630 | 3.630 | 3.630 | 1,023 |
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.