WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 4.040
+0.030 (0.75%)
Mar 4, 2026, 3:14 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | 4.01 | -1.23% | 723 |
| Mar 2, 2026 | 4.09 | 4.09 | 4.01 | 4.06 | 4.06 | -1.69% | 3,899 |
| Feb 27, 2026 | 4.19 | 4.19 | 4.09 | 4.13 | 4.13 | -1.20% | 2,456 |
| Feb 26, 2026 | 4.26 | 4.27 | 4.18 | 4.18 | 4.18 | -1.42% | 4,891 |
| Feb 25, 2026 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -1.17% | 3,483 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.26 | 4.29 | 4.29 | -0.69% | 1,575 |
| Feb 23, 2026 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | -1.37% | 3,032 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.31 | 4.38 | 4.38 | 0.23% | 7,843 |
| Feb 19, 2026 | 4.44 | 4.57 | 4.36 | 4.37 | 4.37 | -1.58% | 9,326 |
| Feb 18, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.14% | 651 |
| Feb 17, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | - | 305 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | -1.57% | 673 |
| Feb 13, 2026 | 4.31 | 4.46 | 4.28 | 4.46 | 4.46 | 3.72% | 1,391 |
| Feb 12, 2026 | 4.29 | 4.36 | 4.25 | 4.30 | 4.30 | 0.23% | 1,339 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.23 | 4.29 | 4.29 | -2.50% | 3,604 |
| Feb 10, 2026 | 4.46 | 4.50 | 4.40 | 4.40 | 4.40 | -0.68% | 1,359 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -3.06% | 2,639 |
| Feb 6, 2026 | 4.50 | 4.70 | 4.45 | 4.57 | 4.57 | 4.34% | 7,196 |
| Feb 5, 2026 | 4.38 | 4.40 | 4.28 | 4.38 | 4.38 | -0.45% | 4,637 |
| Feb 4, 2026 | 4.48 | 4.55 | 4.18 | 4.40 | 4.40 | -1.79% | 8,327 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.30 | 4.48 | 4.48 | -8.01% | 8,035 |
| Feb 2, 2026 | 4.98 | 5.24 | 4.71 | 4.87 | 4.87 | 1.25% | 22,369 |
| Jan 30, 2026 | 4.37 | 4.98 | 4.37 | 4.81 | 4.81 | 11.86% | 14,729 |
| Jan 29, 2026 | 4.19 | 4.30 | 4.19 | 4.30 | 4.30 | 2.87% | 734 |
| Jan 28, 2026 | 4.25 | 4.29 | 4.18 | 4.18 | 4.18 | -1.65% | 1,146 |
| Jan 27, 2026 | 4.28 | 4.28 | 4.24 | 4.25 | 4.25 | -0.70% | 306 |
| Jan 26, 2026 | 4.24 | 4.28 | 4.20 | 4.28 | 4.28 | 0.94% | 967 |
| Jan 23, 2026 | 4.26 | 4.28 | 4.20 | 4.24 | 4.24 | -0.47% | 532 |
| Jan 22, 2026 | 4.30 | 4.30 | 4.25 | 4.26 | 4.26 | -0.70% | 1,047 |
| Jan 21, 2026 | 4.35 | 4.35 | 4.23 | 4.29 | 4.29 | -1.38% | 1,164 |
| Jan 20, 2026 | 4.09 | 4.38 | 4.09 | 4.35 | 4.35 | 6.10% | 3,721 |
| Jan 19, 2026 | 4.20 | 4.20 | 4.09 | 4.10 | 4.10 | -1.91% | 940 |
| Jan 16, 2026 | 4.01 | 4.18 | 4.01 | 4.18 | 4.18 | 4.24% | 1,867 |
| Jan 15, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.25% | 1,885 |
| Jan 14, 2026 | 4.14 | 4.14 | 4.02 | 4.02 | 4.02 | -2.19% | 5,822 |
| Jan 13, 2026 | 4.18 | 4.20 | 4.11 | 4.11 | 4.11 | -2.14% | 2,285 |
| Jan 12, 2026 | 4.08 | 4.40 | 4.08 | 4.20 | 4.20 | 2.44% | 6,115 |
| Jan 9, 2026 | 4.03 | 4.13 | 4.02 | 4.10 | 4.10 | 1.74% | 2,785 |
| Jan 8, 2026 | 3.99 | 4.05 | 3.99 | 4.03 | 4.03 | 1.51% | 641 |
| Jan 7, 2026 | 3.99 | 4.00 | 3.97 | 3.97 | 3.97 | 0.25% | 787 |
| Jan 6, 2026 | 4.01 | 4.01 | 3.94 | 3.96 | 3.96 | -1.49% | 2,010 |
| Jan 5, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | 267 |
| Jan 2, 2026 | 3.96 | 4.05 | 3.96 | 4.00 | 4.00 | 1.01% | 757 |
| Dec 31, 2025 | 3.93 | 3.97 | 3.93 | 3.96 | 3.96 | -0.50% | 823 |
| Dec 30, 2025 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | -0.25% | 418 |
| Dec 29, 2025 | 3.99 | 3.99 | 3.96 | 3.99 | 3.99 | 1.01% | 360 |
| Dec 24, 2025 | 3.99 | 3.99 | 3.95 | 3.95 | 3.95 | -1.25% | 501 |
| Dec 23, 2025 | 3.97 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 249 |
| Dec 22, 2025 | 3.98 | 3.98 | 3.95 | 3.96 | 3.96 | -0.50% | 306 |
| Dec 19, 2025 | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | -1.24% | 1,510 |