Winnebago Industries, Inc. (FRA:WI1)
Germany
· Delayed Price · Currency is EUR 32.40
+0.40 (1.25%)
Last updated: Dec 5, 2025, 8:02 AM CET
Winnebago Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -3.03% | - |
| Dec 3, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.43% | - |
| Dec 2, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | - |
| Dec 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | - |
| Nov 28, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.64% | - |
| Nov 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 26, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Nov 25, 2025 | 29.80 | 31.20 | 29.80 | 31.20 | 31.20 | 4.00% | 120 |
| Nov 24, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.91% | - |
| Nov 21, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.11% | - |
| Nov 20, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.71% | - |
| Nov 19, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| Nov 18, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Nov 17, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.70% | - |
| Nov 14, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.05% | - |
| Nov 13, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -5.81% | - |
| Nov 12, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 1.97% | 124 |
| Nov 11, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Nov 10, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 0.64% | - |
| Nov 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Nov 6, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 3.21% | - |
| Nov 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Nov 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -3.07% | - |
| Nov 3, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.24% | - |
| Oct 31, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.26% | - |
| Oct 30, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -8.62% | - |
| Oct 29, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.69% | - |
| Oct 28, 2025 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | 2.31% | 242 |
| Oct 27, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Oct 24, 2025 | 33.80 | 34.80 | 33.80 | 34.80 | 34.80 | 0.58% | 1,433 |
| Oct 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 26.28% | - |
| Oct 22, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 5.38% | - |
| Oct 21, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Oct 20, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Oct 17, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Oct 16, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -3.03% | - |
| Oct 15, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Oct 14, 2025 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Oct 13, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -4.44% | - |
| Oct 10, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.46% | 100 |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - | 10 |
| Oct 8, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.44% | - |
| Oct 7, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -6.08% | - |
| Oct 6, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 2.07% | - |
| Oct 3, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 2, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Oct 1, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -2.10% | - |
| Sep 30, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Sep 29, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 3.50% | 18 |
| Sep 26, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -2.72% | - |
| Sep 25, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 5.00% | - |
| Sep 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 23, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 100 |
| Sep 22, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -1.41% | - |
| Sep 19, 2025 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 1.43% | - |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Sep 17, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.71% | - |
| Sep 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| Sep 15, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Sep 12, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 3.47% | 100 |
| Sep 11, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.36% | - |
| Sep 10, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -3.25% | - |
| Sep 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.50 | -1.28% | 100 |
| Sep 8, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | - | - |
| Sep 5, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 30.90 | 3.31% | - |
| Sep 4, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.91 | 0.67% | - |
| Sep 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 29.71 | -1.96% | - |
| Sep 2, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.30 | 0.66% | - |
| Sep 1, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | - | - |
| Aug 29, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.11 | -1.94% | - |
| Aug 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 0.65% | - |
| Aug 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.50 | -0.65% | 12 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.70 | 0.65% | 100 |
| Aug 25, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.50 | 6.21% | - |
| Aug 22, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 28.72 | -1.36% | - |
| Aug 21, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | -2.65% | - |
| Aug 20, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 29.91 | 3.42% | - |
| Aug 19, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | - | - |
| Aug 18, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | -0.68% | - |
| Aug 15, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.11 | 0.68% | - |
| Aug 14, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 28.92 | 5.04% | - |
| Aug 13, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.53 | 6.92% | - |
| Aug 12, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | - | - |
| Aug 11, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | -1.52% | - |
| Aug 8, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.14 | 0.76% | - |
| Aug 7, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.95 | 0.77% | - |
| Aug 6, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.75 | 1.56% | - |
| Aug 5, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | 3.23% | - |
| Aug 4, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.56 | -3.13% | - |
| Aug 1, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.35 | -5.19% | - |
| Jul 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | -0.74% | - |
| Jul 30, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 26.94 | 0.74% | 20 |
| Jul 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | - | - |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 1.50% | - |
| Jul 25, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.34 | -2.92% | - |
| Jul 24, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.13 | 1.48% | - |
| Jul 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.74 | 7.14% | - |
| Jul 22, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 24.96 | -1.56% | - |
| Jul 21, 2025 | 25.40 | 25.60 | 25.40 | 25.60 | 25.35 | -0.78% | 122 |
| Jul 18, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.55 | 1.57% | - |