Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 133 |
| 2024-11-28 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 220 |
| 2024-11-27 | 3.660 | 3.680 | 3.650 | 3.650 | 3.650 | 796 |
| 2024-11-26 | 3.660 | 3.660 | 3.650 | 3.650 | 3.650 | 38 |
| 2024-11-25 | 3.660 | 3.660 | 3.590 | 3.640 | 3.640 | 349 |
| 2024-11-22 | 3.550 | 3.660 | 3.550 | 3.660 | 3.660 | 739 |
| 2024-11-21 | 3.580 | 3.580 | 3.520 | 3.540 | 3.540 | 137 |
| 2024-11-20 | 3.580 | 3.580 | 3.510 | 3.580 | 3.580 | 564 |
| 2024-11-19 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 889 |
| 2024-11-18 | 3.670 | 3.670 | 3.630 | 3.650 | 3.650 | 693 |
| 2024-11-15 | 3.620 | 3.670 | 3.620 | 3.620 | 3.620 | 451 |
| 2024-11-14 | 3.710 | 3.730 | 3.620 | 3.620 | 3.620 | 190 |
| 2024-11-13 | 3.740 | 3.750 | 3.710 | 3.750 | 3.750 | 412 |
| 2024-11-12 | 3.860 | 3.890 | 3.710 | 3.740 | 3.740 | 1,286 |
| 2024-11-11 | 3.880 | 3.890 | 3.860 | 3.860 | 3.860 | 171 |
| 2024-11-08 | 3.890 | 3.900 | 3.790 | 3.890 | 3.890 | 1,150 |
| 2024-11-07 | 3.870 | 3.900 | 3.870 | 3.900 | 3.900 | 1,525 |
| 2024-11-06 | 3.880 | 3.900 | 3.870 | 3.900 | 3.900 | 397 |
| 2024-11-05 | 3.890 | 3.890 | 3.870 | 3.870 | 3.870 | 56 |
| 2024-11-04 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 75 |
| 2024-11-01 | 3.900 | 3.900 | 3.870 | 3.900 | 3.900 | 89 |
| 2024-10-31 | 3.930 | 3.930 | 3.800 | 3.900 | 3.900 | 1,678 |
| 2024-10-30 | 3.960 | 3.970 | 3.890 | 3.930 | 3.930 | 701 |
| 2024-10-29 | 3.950 | 3.960 | 3.920 | 3.960 | 3.960 | 87 |
| 2024-10-28 | 3.970 | 3.980 | 3.890 | 3.960 | 3.960 | 1,059 |
| 2024-10-25 | 3.980 | 3.990 | 3.900 | 3.980 | 3.980 | 668 |
| 2024-10-24 | 3.970 | 3.980 | 3.960 | 3.980 | 3.980 | 434 |
| 2024-10-23 | 3.970 | 3.970 | 3.960 | 3.960 | 3.960 | 152 |
| 2024-10-22 | 3.980 | 3.980 | 3.960 | 3.980 | 3.980 | 494 |
| 2024-10-21 | 3.970 | 3.990 | 3.970 | 3.990 | 3.990 | 112 |
| 2024-10-18 | 3.990 | 3.990 | 3.960 | 3.960 | 3.960 | 1,071 |
| 2024-10-17 | 3.970 | 3.990 | 3.970 | 3.990 | 3.990 | 525 |
| 2024-10-16 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 185 |
| 2024-10-15 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 89 |
| 2024-10-14 | 3.970 | 3.970 | 3.930 | 3.930 | 3.930 | 204 |
| 2024-10-11 | 3.960 | 3.970 | 3.930 | 3.970 | 3.970 | 9 |
| 2024-10-10 | 3.970 | 3.970 | 3.930 | 3.950 | 3.950 | 213 |
| 2024-10-09 | 4.070 | 4.070 | 3.970 | 3.970 | 3.970 | 876 |
| 2024-10-08 | 4.070 | 4.070 | 4.060 | 4.070 | 4.070 | 211 |
| 2024-10-07 | 3.950 | 4.050 | 3.950 | 4.050 | 4.050 | 3,700 |
| 2024-10-04 | 4.300 | 4.300 | 3.870 | 3.900 | 3.900 | 8,943 |
| 2024-10-03 | 4.600 | 4.600 | 4.450 | 4.600 | 4.600 | 487 |
| 2024-10-02 | 4.590 | 4.660 | 4.590 | 4.600 | 4.600 | 665 |
| 2024-10-01 | 4.560 | 4.620 | 4.470 | 4.610 | 4.610 | 911 |
| 2024-09-30 | 4.570 | 4.620 | 4.500 | 4.550 | 4.550 | 1,482 |
| 2024-09-27 | 4.510 | 4.620 | 4.450 | 4.580 | 4.580 | 1,438 |
| 2024-09-26 | 4.600 | 4.620 | 4.500 | 4.500 | 4.500 | 1,840 |
| 2024-09-25 | 4.620 | 4.620 | 4.500 | 4.500 | 4.500 | 1,301 |
| 2024-09-24 | 4.400 | 4.600 | 4.340 | 4.600 | 4.600 | 4,909 |
| 2024-09-23 | 4.400 | 4.400 | 4.260 | 4.350 | 4.350 | 4,013 |
| 2024-09-20 | 3.950 | 3.980 | 3.940 | 3.980 | 3.980 | 320 |
| 2024-09-19 | 4.170 | 4.170 | 3.810 | 3.920 | 3.920 | 3,852 |
| 2024-09-18 | 4.180 | 4.220 | 4.150 | 4.170 | 4.170 | 43 |
| 2024-09-17 | 4.260 | 4.260 | 4.150 | 4.180 | 4.180 | 1,193 |
| 2024-09-16 | 4.350 | 4.350 | 4.210 | 4.300 | 4.300 | 882 |
| 2024-09-13 | 4.590 | 4.590 | 4.160 | 4.350 | 4.350 | 4,260 |
| 2024-09-12 | 4.440 | 4.760 | 4.400 | 4.590 | 4.590 | 1,531 |
| 2024-09-11 | 4.310 | 4.440 | 4.310 | 4.440 | 4.440 | 582 |
| 2024-09-10 | 4.380 | 4.380 | 4.230 | 4.300 | 4.300 | 600 |
| 2024-09-09 | 4.500 | 4.500 | 4.430 | 4.430 | 4.430 | 401 |
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.