WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.760
+0.140 (3.87%)
Sep 18, 2025, 12:08 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.62 | 3.72 | 3.62 | 3.72 | 3.72 | 2.76% | 609 |
| 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 |
| Aug 11, 2025 | 3.77 | 3.81 | 3.73 | 3.76 | 3.76 | - | 484 |
| Aug 8, 2025 | 3.80 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 414 |
| Aug 7, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | 3.80 | - | 152 |
| Aug 6, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.60% | 569 |
| Aug 5, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.81% | 181 |
| Aug 4, 2025 | 3.75 | 3.75 | 3.71 | 3.71 | 3.71 | -0.80% | 411 |
| Aug 1, 2025 | 3.81 | 3.81 | 3.71 | 3.74 | 3.74 | -1.58% | 961 |
| Jul 31, 2025 | 3.80 | 3.82 | 3.80 | 3.80 | 3.80 | - | 96 |
| Jul 30, 2025 | 3.80 | 3.80 | 3.77 | 3.80 | 3.80 | - | 349 |
| Jul 29, 2025 | 3.81 | 3.84 | 3.80 | 3.80 | 3.80 | -0.26% | 245 |
| Jul 28, 2025 | 3.87 | 3.89 | 3.71 | 3.81 | 3.81 | -1.55% | 2,543 |
| Jul 25, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 1 |
| Jul 24, 2025 | 3.97 | 3.97 | 3.83 | 3.88 | 3.88 | -2.51% | 547 |
| Jul 23, 2025 | 3.94 | 3.98 | 3.90 | 3.98 | 3.98 | 1.27% | 442 |
| Jul 22, 2025 | 3.93 | 3.97 | 3.88 | 3.93 | 3.93 | -0.25% | 973 |
| Jul 21, 2025 | 3.94 | 3.94 | 3.79 | 3.94 | 3.94 | 3.96% | 2,981 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | 6 |
| Jul 17, 2025 | 3.79 | 3.80 | 3.75 | 3.80 | 3.80 | 0.26% | 382 |
| Jul 16, 2025 | 3.73 | 3.79 | 3.73 | 3.79 | 3.79 | 1.88% | 403 |
| Jul 15, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -0.27% | 77 |
| Jul 14, 2025 | 3.73 | 3.73 | 3.72 | 3.73 | 3.73 | 0.27% | 190 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.72 | 3.72 | 3.72 | -1.59% | 151 |