WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.970
-0.090 (-2.22%)
Nov 10, 2026, 2:41 PM CET
WINFARM Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 4.06 | 4.06 | 3.92 | 3.97 | 3.97 | -2.22% | 2,768 |
| Nov 9, 2026 | 4.19 | 4.19 | 4.03 | 4.06 | 4.06 | -3.10% | 834 |
| Nov 6, 2026 | 3.94 | 4.24 | 3.94 | 4.19 | 4.19 | 7.44% | 6,446 |
| Nov 5, 2026 | 3.91 | 3.92 | 3.90 | 3.90 | 3.90 | - | 245 |
| Nov 4, 2026 | 3.88 | 3.90 | 3.87 | 3.90 | 3.90 | 0.78% | 372 |
| Nov 3, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -2.76% | 1,385 |
| Nov 2, 2026 | 4.00 | 4.08 | 3.92 | 3.98 | 3.98 | - | 1,518 |
| Oct 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 691 |
| Oct 29, 2026 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.76% | 341 |
| Oct 28, 2026 | 3.96 | 3.98 | 3.95 | 3.95 | 3.95 | - | 71 |
| Oct 27, 2026 | 3.95 | 3.98 | 3.95 | 3.95 | 3.95 | -0.50% | 932 |
| Oct 26, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 1 |
| Oct 23, 2026 | 3.97 | 4.00 | 3.93 | 3.97 | 3.97 | - | 1,236 |
| Oct 22, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 71 |
| Oct 21, 2026 | 3.93 | 4.00 | 3.93 | 3.97 | 3.97 | 1.28% | 268 |
| Oct 20, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -2.00% | 840 |
| Oct 19, 2026 | 4.00 | 4.00 | 3.97 | 4.00 | 4.00 | 0.76% | 2,395 |
| 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 |