WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.970
+0.010 (0.25%)
Oct 16, 2026, 5:29 PM CET
WINFARM Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.96 | 4.00 | 3.95 | 3.97 | 3.97 | 0.25% | 2,219 |
| Oct 15, 2026 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | - | 802 |
| Oct 14, 2026 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | -0.75% | 765 |
| Oct 13, 2026 | 3.99 | 4.04 | 3.99 | 3.99 | 3.99 | 0.50% | 1,016 |
| Oct 12, 2026 | 3.91 | 3.97 | 3.91 | 3.97 | 3.97 | 1.53% | 1,985 |
| Oct 9, 2026 | 3.87 | 3.98 | 3.87 | 3.91 | 3.91 | 1.03% | 2,125 |
| Oct 8, 2026 | 3.91 | 3.91 | 3.87 | 3.87 | 3.87 | -0.77% | 324 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 65 |
| Oct 6, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 251 |
| Oct 5, 2026 | 3.85 | 3.88 | 3.85 | 3.86 | 3.86 | - | 557 |
| Oct 2, 2026 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -0.26% | 604 |
| Oct 1, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.51% | 1,138 |
| Sep 30, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 65 |
| Sep 29, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | -0.51% | 2,671 |
| Sep 28, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | - | 443 |
| Sep 25, 2026 | 3.91 | 3.96 | 3.91 | 3.91 | 3.91 | - | 339 |
| Sep 24, 2026 | 3.92 | 3.92 | 3.90 | 3.91 | 3.91 | - | 1,224 |
| Sep 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 98 |
| Sep 22, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | - | 144 |
| Sep 21, 2026 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | - | 546 |
| Sep 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | - | 61 |
| Sep 17, 2026 | 3.95 | 3.95 | 3.91 | 3.91 | 3.91 | -0.51% | 111 |
| Sep 16, 2026 | 3.99 | 4.01 | 3.93 | 3.93 | 3.93 | -1.50% | 2,192 |
| Sep 15, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.75% | 799 |
| Sep 14, 2026 | 4.12 | 4.12 | 4.02 | 4.02 | 4.02 | -3.37% | 1,430 |
| Sep 11, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.48% | 67 |
| Sep 10, 2026 | 4.27 | 4.50 | 4.14 | 4.14 | 4.14 | -0.96% | 6,980 |
| Sep 9, 2026 | 3.97 | 4.18 | 3.94 | 4.18 | 4.18 | 5.56% | 3,756 |
| Sep 8, 2026 | 4.16 | 4.16 | 3.90 | 3.96 | 3.96 | 1.54% | 9,214 |
| Sep 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 1,548 |
| Sep 4, 2026 | 3.85 | 3.90 | 3.82 | 3.90 | 3.90 | 1.30% | 420 |
| Sep 3, 2026 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 0.79% | 501 |
| Sep 2, 2026 | 3.80 | 3.88 | 3.78 | 3.82 | 3.82 | 0.53% | 1,161 |
| Sep 1, 2026 | 3.85 | 3.87 | 3.78 | 3.80 | 3.80 | -1.81% | 1,672 |
| Aug 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.26% | 276 |
| Aug 28, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | - | 152 |
| Aug 27, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.88 | 2.65% | 1,692 |
| Aug 26, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 251 |
| Aug 25, 2026 | 3.85 | 3.91 | 3.69 | 3.80 | 3.80 | -0.78% | 5,106 |
| Aug 24, 2026 | 3.89 | 3.89 | 3.77 | 3.83 | 3.83 | -1.54% | 3,246 |
| Aug 21, 2026 | 3.99 | 4.02 | 3.84 | 3.89 | 3.89 | -2.26% | 4,892 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 161 |
| Aug 19, 2026 | 4.08 | 4.15 | 3.98 | 4.02 | 4.02 | -1.47% | 3,785 |
| Aug 18, 2026 | 4.08 | 4.14 | 4.07 | 4.08 | 4.08 | - | 1,443 |
| Aug 17, 2026 | 4.04 | 4.08 | 4.01 | 4.08 | 4.08 | 0.99% | 865 |
| Aug 14, 2026 | 4.03 | 4.04 | 3.97 | 4.04 | 4.04 | - | 748 |
| Aug 13, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | - | 16 |
| Aug 12, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | 101 |
| Aug 11, 2026 | 4.00 | 4.04 | 3.99 | 4.04 | 4.04 | 1.25% | 136 |
| Aug 10, 2026 | 3.96 | 4.03 | 3.96 | 3.99 | 3.99 | -1.48% | 1,676 |