WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.980
-0.050 (-1.24%)
Dec 19, 2025, 5:35 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.02 | 4.03 | 3.94 | 3.98 | 3.98 | -1.24% | 1,510 |
| Dec 18, 2025 | 4.00 | 4.03 | 3.96 | 4.03 | 4.03 | 0.50% | 1,413 |
| Dec 17, 2025 | 3.99 | 4.01 | 3.96 | 4.01 | 4.01 | 0.75% | 1,095 |
| Dec 16, 2025 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.75% | 196 |
| Dec 15, 2025 | 4.00 | 4.03 | 3.99 | 4.01 | 4.01 | -0.50% | 65 |
| Dec 12, 2025 | 4.01 | 4.03 | 3.99 | 4.03 | 4.03 | 0.75% | 227 |
| Dec 11, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 381 |
| Dec 10, 2025 | 4.10 | 4.10 | 4.00 | 4.08 | 4.08 | -0.49% | 914 |
| Dec 9, 2025 | 4.01 | 4.10 | 4.01 | 4.10 | 4.10 | 2.24% | 807 |
| Dec 8, 2025 | 4.03 | 4.12 | 4.01 | 4.01 | 4.01 | -0.25% | 925 |
| Dec 5, 2025 | 4.15 | 4.16 | 4.02 | 4.02 | 4.02 | -3.60% | 2,290 |
| Dec 4, 2025 | 4.14 | 4.17 | 4.03 | 4.17 | 4.17 | 3.73% | 3,258 |
| Dec 3, 2025 | 4.00 | 4.13 | 4.00 | 4.02 | 4.02 | 1.01% | 2,581 |
| Dec 2, 2025 | 3.96 | 4.07 | 3.96 | 3.98 | 3.98 | 0.76% | 1,753 |
| Dec 1, 2025 | 4.00 | 4.02 | 3.94 | 3.95 | 3.95 | -1.74% | 1,132 |
| Nov 28, 2025 | 3.91 | 4.06 | 3.89 | 4.02 | 4.02 | 2.81% | 2,182 |
| Nov 27, 2025 | 3.65 | 3.91 | 3.65 | 3.91 | 3.91 | 7.12% | 3,911 |
| Nov 26, 2025 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -0.27% | 1,621 |
| Nov 25, 2025 | 3.65 | 3.73 | 3.65 | 3.66 | 3.66 | -1.08% | 766 |
| Nov 24, 2025 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | - | 369 |
| Nov 21, 2025 | 3.65 | 3.75 | 3.62 | 3.70 | 3.70 | 1.37% | 683 |
| Nov 20, 2025 | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.55% | 469 |
| Nov 19, 2025 | 3.67 | 3.71 | 3.62 | 3.63 | 3.63 | -1.09% | 2,008 |
| Nov 18, 2025 | 3.72 | 3.73 | 3.67 | 3.67 | 3.67 | -1.87% | 1,872 |
| Nov 17, 2025 | 3.87 | 3.87 | 3.74 | 3.74 | 3.74 | -3.36% | 1,848 |
| Nov 14, 2025 | 3.88 | 3.88 | 3.84 | 3.87 | 3.87 | -0.26% | 287 |
| Nov 13, 2025 | 3.87 | 3.88 | 3.86 | 3.88 | 3.88 | -0.26% | 2,622 |
| Nov 12, 2025 | 3.89 | 3.89 | 3.85 | 3.89 | 3.89 | 0.26% | 322 |
| Nov 11, 2025 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | - | 69 |
| Nov 10, 2025 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 0.78% | 3,877 |
| Nov 7, 2025 | 3.80 | 3.85 | 3.80 | 3.85 | 3.85 | - | 1,056 |
| Nov 6, 2025 | 3.96 | 4.04 | 3.76 | 3.85 | 3.85 | -2.28% | 4,540 |
| Nov 5, 2025 | 4.01 | 4.05 | 3.90 | 3.94 | 3.94 | -2.23% | 1,153 |
| Nov 4, 2025 | 4.00 | 4.03 | 3.97 | 4.03 | 4.03 | 0.50% | 307 |
| Nov 3, 2025 | 3.92 | 4.10 | 3.89 | 4.01 | 4.01 | 2.30% | 2,180 |
| Oct 31, 2025 | 4.01 | 4.11 | 3.91 | 3.92 | 3.92 | -1.26% | 4,531 |
| Oct 30, 2025 | 4.12 | 4.14 | 3.97 | 3.97 | 3.97 | -3.64% | 3,579 |
| Oct 29, 2025 | 3.84 | 4.15 | 3.74 | 4.12 | 4.12 | 7.29% | 19,205 |
| Oct 28, 2025 | 3.77 | 3.92 | 3.77 | 3.84 | 3.84 | 1.86% | 1,028 |
| Oct 27, 2025 | 3.78 | 3.84 | 3.76 | 3.77 | 3.77 | -0.26% | 358 |
| Oct 24, 2025 | 3.71 | 3.78 | 3.68 | 3.78 | 3.78 | 2.16% | 963 |
| Oct 23, 2025 | 3.69 | 3.74 | 3.68 | 3.70 | 3.70 | 0.54% | 1,705 |
| Oct 22, 2025 | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 699 |
| Oct 21, 2025 | 3.74 | 3.80 | 3.69 | 3.76 | 3.76 | 0.80% | 2,271 |
| 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 |