WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 4.810
+0.510 (11.86%)
Jan 30, 2026, 5:26 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |