WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 4.160
+0.020 (0.48%)
May 29, 2026, 5:26 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | -0.48% | 405 |
| May 27, 2026 | 4.11 | 4.27 | 4.11 | 4.16 | 4.16 | 1.46% | 2,745 |
| May 26, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 121 |
| May 25, 2026 | 4.03 | 4.10 | 4.03 | 4.10 | 4.10 | 1.99% | 774 |
| May 22, 2026 | 4.03 | 4.06 | 4.02 | 4.02 | 4.02 | -0.25% | 112 |
| May 21, 2026 | 4.10 | 4.14 | 4.03 | 4.03 | 4.03 | -1.71% | 1,616 |
| May 20, 2026 | 4.04 | 4.13 | 4.04 | 4.10 | 4.10 | 1.49% | 2,546 |
| May 19, 2026 | 4.03 | 4.04 | 4.02 | 4.04 | 4.04 | 0.50% | 305 |
| May 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | 11 |
| May 15, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | - | 481 |
| May 14, 2026 | 4.01 | 4.07 | 4.01 | 4.02 | 4.02 | 0.50% | 1,362 |
| May 13, 2026 | 4.04 | 4.06 | 4.00 | 4.00 | 4.00 | -0.99% | 1,575 |
| May 12, 2026 | 4.05 | 4.06 | 4.04 | 4.04 | 4.04 | -0.25% | 191 |
| May 11, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | - | 1,425 |
| May 8, 2026 | 4.05 | 4.09 | 4.05 | 4.05 | 4.05 | -0.49% | 476 |
| May 7, 2026 | 4.09 | 4.09 | 4.03 | 4.07 | 4.07 | -0.73% | 859 |
| May 6, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 4.10 | 0.74% | 193 |
| May 5, 2026 | 4.06 | 4.07 | 4.05 | 4.07 | 4.07 | 0.49% | 455 |
| May 4, 2026 | 4.19 | 4.19 | 4.05 | 4.05 | 4.05 | -3.34% | 3,682 |
| Apr 30, 2026 | 4.09 | 4.19 | 4.09 | 4.19 | 4.19 | 1.70% | 2,405 |
| Apr 29, 2026 | 4.20 | 4.20 | 4.06 | 4.12 | 4.12 | -0.72% | 1,001 |
| Apr 28, 2026 | 4.17 | 4.18 | 4.05 | 4.15 | 4.15 | -0.48% | 1,391 |
| Apr 27, 2026 | 4.08 | 4.17 | 4.06 | 4.17 | 4.17 | 2.21% | 684 |
| Apr 24, 2026 | 4.20 | 4.25 | 4.08 | 4.08 | 4.08 | -3.32% | 1,785 |
| Apr 23, 2026 | 4.03 | 4.22 | 4.03 | 4.22 | 4.22 | 4.98% | 2,025 |
| Apr 22, 2026 | 4.11 | 4.11 | 3.97 | 4.02 | 4.02 | -2.43% | 1,972 |
| Apr 21, 2026 | 4.22 | 4.22 | 4.08 | 4.12 | 4.12 | 0.98% | 801 |
| Apr 20, 2026 | 4.11 | 4.18 | 4.08 | 4.08 | 4.08 | -0.49% | 2,406 |
| Apr 17, 2026 | 4.10 | 4.10 | 4.02 | 4.10 | 4.10 | - | 389 |
| Apr 16, 2026 | 4.06 | 4.13 | 4.03 | 4.10 | 4.10 | 0.99% | 1,711 |
| Apr 15, 2026 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 1.25% | 1,806 |
| Apr 14, 2026 | 3.94 | 4.02 | 3.94 | 4.01 | 4.01 | 2.04% | 521 |
| Apr 13, 2026 | 3.92 | 3.93 | 3.92 | 3.93 | 3.93 | 0.26% | 292 |
| Apr 10, 2026 | 4.00 | 4.02 | 3.92 | 3.92 | 3.92 | -1.75% | 2,008 |
| Apr 9, 2026 | 3.93 | 4.02 | 3.80 | 3.99 | 3.99 | 1.79% | 5,575 |
| Apr 8, 2026 | 3.91 | 3.97 | 3.91 | 3.92 | 3.92 | 0.51% | 637 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.87 | 3.90 | 3.90 | -2.50% | 6,835 |
| Apr 2, 2026 | 4.14 | 4.14 | 3.86 | 4.00 | 4.00 | -3.38% | 12,876 |
| Apr 1, 2026 | 4.17 | 4.50 | 4.14 | 4.14 | 4.14 | 3.50% | 25,484 |
| Mar 31, 2026 | 3.79 | 4.14 | 3.76 | 4.00 | 4.00 | 5.54% | 16,449 |
| Mar 30, 2026 | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | 0.26% | 2,745 |
| Mar 27, 2026 | 3.82 | 3.90 | 3.78 | 3.78 | 3.78 | -1.56% | 2,132 |
| Mar 26, 2026 | 3.82 | 3.89 | 3.74 | 3.84 | 3.84 | 0.52% | 2,074 |
| Mar 25, 2026 | 3.92 | 3.98 | 3.82 | 3.82 | 3.82 | -2.30% | 3,226 |
| Mar 24, 2026 | 3.92 | 3.95 | 3.91 | 3.91 | 3.91 | - | 1,148 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -2.25% | 2,892 |
| Mar 20, 2026 | 4.04 | 4.08 | 4.00 | 4.00 | 4.00 | -1.23% | 1,961 |
| Mar 19, 2026 | 4.05 | 4.06 | 4.00 | 4.05 | 4.05 | - | 771 |
| Mar 18, 2026 | 4.03 | 4.05 | 4.01 | 4.05 | 4.05 | 0.75% | 549 |
| Mar 17, 2026 | 4.03 | 4.05 | 4.01 | 4.02 | 4.02 | - | 401 |