WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.950
-0.050 (-1.25%)
Jul 14, 2026, 2:05 PM CET
WINFARM Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3.90 | 4.20 | 3.89 | 4.00 | 4.00 | 3.63% | 3,708 |
| Jul 10, 2026 | 3.81 | 3.90 | 3.81 | 3.86 | 3.86 | 1.05% | 218 |
| Jul 9, 2026 | 3.81 | 3.82 | 3.76 | 3.82 | 3.82 | - | 883 |
| Jul 8, 2026 | 3.85 | 3.85 | 3.78 | 3.82 | 3.82 | -0.78% | 2,343 |
| Jul 7, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | -0.26% | 169 |
| Jul 6, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | -0.26% | 842 |
| Jul 3, 2026 | 3.86 | 3.88 | 3.86 | 3.87 | 3.87 | 0.52% | 255 |
| Jul 2, 2026 | 3.83 | 3.88 | 3.83 | 3.85 | 3.85 | 0.26% | 459 |
| Jul 1, 2026 | 3.86 | 3.86 | 3.84 | 3.84 | 3.84 | -0.78% | 851 |
| Jun 30, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.26% | 500 |
| Jun 29, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | 32 |
| Jun 26, 2026 | 3.89 | 3.89 | 3.87 | 3.88 | 3.88 | - | 895 |
| Jun 25, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 0.26% | 42 |
| Jun 24, 2026 | 3.90 | 3.90 | 3.87 | 3.87 | 3.87 | -0.77% | 694 |
| Jun 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | 14 |
| Jun 22, 2026 | 3.90 | 3.93 | 3.87 | 3.87 | 3.87 | -0.77% | 1,440 |
| Jun 19, 2026 | 3.93 | 3.93 | 3.90 | 3.90 | 3.90 | -1.02% | 1,399 |
| Jun 18, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -1.01% | 812 |
| Jun 17, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.50% | 631 |
| Jun 16, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.74% | 685 |
| Jun 15, 2026 | 3.99 | 4.03 | 3.98 | 4.03 | 4.03 | 1.26% | 33 |
| Jun 12, 2026 | 4.01 | 4.01 | 3.98 | 3.98 | 3.98 | -0.50% | 92 |
| Jun 11, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 874 |
| Jun 10, 2026 | 4.07 | 4.08 | 3.98 | 3.98 | 3.98 | -1.97% | 1,203 |
| Jun 9, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 4.06 | 1.00% | 263 |
| Jun 8, 2026 | 4.06 | 4.09 | 4.00 | 4.02 | 4.02 | -1.23% | 925 |
| Jun 5, 2026 | 4.07 | 4.07 | 4.02 | 4.07 | 4.07 | - | 922 |
| Jun 4, 2026 | 4.04 | 4.08 | 3.97 | 4.07 | 4.07 | -0.73% | 4,934 |
| Jun 3, 2026 | 4.20 | 4.20 | 4.04 | 4.10 | 4.10 | -2.38% | 4,538 |
| Jun 2, 2026 | 4.23 | 4.25 | 4.15 | 4.20 | 4.20 | -1.87% | 3,046 |
| Jun 1, 2026 | 4.20 | 4.60 | 4.20 | 4.28 | 4.28 | 2.88% | 11,395 |
| May 29, 2026 | 4.15 | 4.24 | 4.15 | 4.16 | 4.16 | 0.48% | 1,362 |
| 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 |