Winfarm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 2,395 |
| 2026-10-16 | 3.960 | 4.000 | 3.950 | 3.970 | 3.970 | 2,219 |
| 2026-10-15 | 3.930 | 3.960 | 3.930 | 3.960 | 3.960 | 802 |
| 2026-10-14 | 4.010 | 4.010 | 3.960 | 3.960 | 3.960 | 765 |
| 2026-10-13 | 3.990 | 4.040 | 3.990 | 3.990 | 3.990 | 1,016 |
| 2026-10-12 | 3.910 | 3.970 | 3.910 | 3.970 | 3.970 | 1,985 |
| 2026-10-09 | 3.870 | 3.980 | 3.870 | 3.910 | 3.910 | 2,125 |
| 2026-10-08 | 3.910 | 3.910 | 3.870 | 3.870 | 3.870 | 324 |
| 2026-10-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 65 |
| 2026-10-06 | 3.860 | 3.900 | 3.860 | 3.900 | 3.900 | 251 |
| 2026-10-05 | 3.850 | 3.880 | 3.850 | 3.860 | 3.860 | 557 |
| 2026-10-02 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 604 |
| 2026-10-01 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 1,138 |
| 2026-09-30 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 65 |
| 2026-09-29 | 3.920 | 3.920 | 3.890 | 3.890 | 3.890 | 2,671 |
| 2026-09-28 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 443 |
| 2026-09-25 | 3.910 | 3.960 | 3.910 | 3.910 | 3.910 | 339 |
| 2026-09-24 | 3.920 | 3.920 | 3.900 | 3.910 | 3.910 | 1,224 |
| 2026-09-23 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 98 |
| 2026-09-22 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 144 |
| 2026-09-21 | 3.920 | 3.920 | 3.910 | 3.910 | 3.910 | 546 |
| 2026-09-18 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 61 |
| 2026-09-17 | 3.950 | 3.950 | 3.910 | 3.910 | 3.910 | 111 |
| 2026-09-16 | 3.990 | 4.010 | 3.930 | 3.930 | 3.930 | 2,192 |
| 2026-09-15 | 4.020 | 4.020 | 3.990 | 3.990 | 3.990 | 799 |
| 2026-09-14 | 4.120 | 4.120 | 4.020 | 4.020 | 4.020 | 1,430 |
| 2026-09-11 | 4.140 | 4.160 | 4.140 | 4.160 | 4.160 | 67 |
| 2026-09-10 | 4.270 | 4.500 | 4.140 | 4.140 | 4.140 | 6,980 |
| 2026-09-09 | 3.970 | 4.180 | 3.940 | 4.180 | 4.180 | 3,756 |
| 2026-09-08 | 4.160 | 4.160 | 3.900 | 3.960 | 3.960 | 9,214 |
| 2026-09-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,548 |
| 2026-09-04 | 3.850 | 3.900 | 3.820 | 3.900 | 3.900 | 420 |
| 2026-09-03 | 3.830 | 3.850 | 3.830 | 3.850 | 3.850 | 501 |
| 2026-09-02 | 3.800 | 3.880 | 3.780 | 3.820 | 3.820 | 1,161 |
| 2026-09-01 | 3.850 | 3.870 | 3.780 | 3.800 | 3.800 | 1,672 |
| 2026-08-31 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 276 |
| 2026-08-28 | 3.870 | 3.880 | 3.870 | 3.880 | 3.880 | 152 |
| 2026-08-27 | 3.820 | 3.880 | 3.800 | 3.880 | 3.880 | 1,692 |
| 2026-08-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 251 |
| 2026-08-25 | 3.850 | 3.910 | 3.690 | 3.800 | 3.800 | 5,106 |
| 2026-08-24 | 3.890 | 3.890 | 3.770 | 3.830 | 3.830 | 3,246 |
| 2026-08-21 | 3.990 | 4.020 | 3.840 | 3.890 | 3.890 | 4,892 |
| 2026-08-20 | 4.020 | 4.020 | 3.980 | 3.980 | 3.980 | 161 |
| 2026-08-19 | 4.080 | 4.150 | 3.980 | 4.020 | 4.020 | 3,785 |
| 2026-08-18 | 4.080 | 4.140 | 4.070 | 4.080 | 4.080 | 1,443 |
| 2026-08-17 | 4.040 | 4.080 | 4.010 | 4.080 | 4.080 | 865 |
| 2026-08-14 | 4.030 | 4.040 | 3.970 | 4.040 | 4.040 | 748 |
| 2026-08-13 | 4.030 | 4.040 | 4.030 | 4.040 | 4.040 | 16 |
| 2026-08-12 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 101 |
| 2026-08-11 | 4.000 | 4.040 | 3.990 | 4.040 | 4.040 | 136 |
| 2026-08-10 | 3.960 | 4.030 | 3.960 | 3.990 | 3.990 | 1,676 |
| 2026-08-07 | 4.040 | 4.070 | 4.020 | 4.050 | 4.050 | 535 |
| 2026-08-06 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 118 |
| 2026-08-05 | 4.080 | 4.080 | 4.040 | 4.040 | 4.040 | 56 |
| 2026-08-04 | 4.070 | 4.080 | 4.040 | 4.070 | 4.070 | 945 |
| 2026-08-03 | 3.950 | 4.090 | 3.950 | 4.070 | 4.070 | 1,774 |
| 2026-07-31 | 3.960 | 4.010 | 3.940 | 3.940 | 3.940 | 8,889 |
| 2026-07-30 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 575 |
| 2026-07-29 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
| 2026-07-28 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1 |
Page 1 of 22 · 1,284 trading daysOlder →
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.