WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.750
+0.020 (0.54%)
Oct 20, 2025, 2:16 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 3.73 | 3.80 | 3.70 | 3.73 | 3.73 | - | 1,436 |
| Oct 17, 2025 | 3.72 | 3.84 | 3.72 | 3.73 | 3.73 | 0.81% | 934 |
| Oct 16, 2025 | 3.71 | 3.88 | 3.70 | 3.70 | 3.70 | -2.37% | 3,013 |
| Oct 15, 2025 | 3.93 | 3.94 | 3.70 | 3.79 | 3.79 | -3.56% | 5,683 |
| Oct 14, 2025 | 4.09 | 4.10 | 3.85 | 3.93 | 3.93 | -4.15% | 2,790 |
| Oct 13, 2025 | 4.10 | 4.16 | 4.01 | 4.10 | 4.10 | - | 1,757 |
| Oct 10, 2025 | 3.95 | 4.16 | 3.95 | 4.10 | 4.10 | -1.91% | 2,490 |
| Oct 9, 2025 | 4.10 | 4.18 | 4.04 | 4.18 | 4.18 | 1.95% | 2,081 |
| Oct 8, 2025 | 4.11 | 4.16 | 4.01 | 4.10 | 4.10 | -0.24% | 2,176 |
| Oct 7, 2025 | 3.98 | 4.20 | 3.90 | 4.11 | 4.11 | 5.12% | 6,171 |
| Oct 6, 2025 | 4.20 | 4.25 | 3.84 | 3.91 | 3.91 | -7.78% | 9,762 |
| Oct 3, 2025 | 4.00 | 4.40 | 4.00 | 4.24 | 4.24 | 17.13% | 39,980 |
| Oct 2, 2025 | 3.58 | 3.67 | 3.56 | 3.62 | 3.62 | 1.12% | 2,498 |
| Oct 1, 2025 | 3.65 | 3.67 | 3.56 | 3.58 | 3.58 | -1.92% | 2,736 |
| Sep 30, 2025 | 3.60 | 3.65 | 3.58 | 3.65 | 3.65 | 1.67% | 191 |
| Sep 29, 2025 | 3.60 | 3.65 | 3.56 | 3.59 | 3.59 | -0.28% | 1,911 |
| Sep 26, 2025 | 3.72 | 3.72 | 3.55 | 3.60 | 3.60 | -3.23% | 2,933 |
| Sep 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 0.27% | 1 |
| Sep 24, 2025 | 3.71 | 3.73 | 3.64 | 3.71 | 3.71 | - | 273 |
| Sep 23, 2025 | 3.79 | 3.79 | 3.62 | 3.71 | 3.71 | -2.11% | 2,746 |
| Sep 22, 2025 | 3.72 | 3.79 | 3.69 | 3.79 | 3.79 | 0.26% | 237 |
| Sep 19, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | 3.78 | 0.53% | 501 |
| Sep 18, 2025 | 3.62 | 3.76 | 3.62 | 3.76 | 3.76 | 3.87% | 654 |
| Sep 17, 2025 | 3.66 | 3.71 | 3.62 | 3.62 | 3.62 | -0.82% | 331 |
| Sep 16, 2025 | 3.64 | 3.67 | 3.64 | 3.65 | 3.65 | 0.27% | 14 |
| Sep 15, 2025 | 3.63 | 3.71 | 3.61 | 3.64 | 3.64 | 1.11% | 1,529 |
| Sep 12, 2025 | 3.67 | 3.77 | 3.60 | 3.60 | 3.60 | -1.64% | 1,688 |
| Sep 11, 2025 | 3.94 | 3.94 | 3.55 | 3.66 | 3.66 | -7.11% | 13,491 |
| Sep 10, 2025 | 3.86 | 3.94 | 3.86 | 3.94 | 3.94 | 2.07% | 291 |
| Sep 9, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.26% | 27 |
| Sep 8, 2025 | 3.85 | 4.02 | 3.81 | 3.85 | 3.85 | - | 6,512 |
| Sep 5, 2025 | 3.97 | 4.16 | 3.84 | 3.85 | 3.85 | 4.05% | 2,704 |
| Sep 4, 2025 | 4.50 | 4.90 | 3.63 | 3.70 | 3.70 | -15.91% | 28,664 |
| Sep 3, 2025 | 4.14 | 4.50 | 4.14 | 4.40 | 4.40 | 5.26% | 5,436 |
| Sep 2, 2025 | 3.98 | 4.37 | 3.98 | 4.18 | 4.18 | 6.09% | 8,981 |
| Sep 1, 2025 | 3.93 | 3.96 | 3.93 | 3.94 | 3.94 | 0.25% | 616 |
| Aug 29, 2025 | 3.91 | 3.97 | 3.89 | 3.93 | 3.93 | 0.51% | 1,399 |
| Aug 28, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 44 |
| Aug 27, 2025 | 3.95 | 3.98 | 3.89 | 3.90 | 3.90 | -1.52% | 395 |
| Aug 26, 2025 | 4.03 | 4.03 | 3.87 | 3.96 | 3.96 | -1.49% | 4,448 |
| Aug 25, 2025 | 4.06 | 4.08 | 4.02 | 4.02 | 4.02 | 0.25% | 422 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.00 | 4.01 | 4.01 | -2.20% | 934 |
| Aug 21, 2025 | 3.95 | 4.10 | 3.95 | 4.10 | 4.10 | 3.80% | 1,493 |
| Aug 20, 2025 | 3.91 | 3.95 | 3.91 | 3.95 | 3.95 | 1.28% | 205 |
| Aug 19, 2025 | 3.88 | 4.00 | 3.86 | 3.90 | 3.90 | 0.78% | 5,230 |
| Aug 18, 2025 | 3.85 | 3.92 | 3.85 | 3.87 | 3.87 | 0.78% | 350 |
| Aug 15, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -1.79% | 456 |
| Aug 14, 2025 | 3.89 | 3.92 | 3.81 | 3.91 | 3.91 | 1.30% | 528 |
| Aug 13, 2025 | 3.84 | 3.92 | 3.84 | 3.86 | 3.86 | 0.52% | 970 |
| Aug 12, 2025 | 3.65 | 3.84 | 3.65 | 3.84 | 3.84 | 2.13% | 3,081 |