WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 3.830
+0.010 (0.26%)
Sep 3, 2026, 9:00 AM CET
WINFARM Société anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 4.04 | 4.07 | 4.02 | 4.05 | 4.05 | 0.25% | 535 |
| Aug 6, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | - | 118 |
| Aug 5, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.74% | 56 |
| Aug 4, 2026 | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | - | 945 |
| Aug 3, 2026 | 3.95 | 4.09 | 3.95 | 4.07 | 4.07 | 3.30% | 1,774 |
| Jul 31, 2026 | 3.96 | 4.01 | 3.94 | 3.94 | 3.94 | -0.51% | 8,889 |
| Jul 30, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.96 | -0.75% | 575 |
| Jul 29, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1 |
| Jul 28, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | 1 |
| Jul 27, 2026 | 3.97 | 3.99 | 3.93 | 3.99 | 3.99 | - | 279 |
| Jul 24, 2026 | 4.00 | 4.02 | 3.99 | 3.99 | 3.99 | - | 12,434 |
| Jul 23, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | 0.25% | 366 |
| Jul 22, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 70 |
| Jul 21, 2026 | 3.94 | 3.98 | 3.92 | 3.92 | 3.92 | -0.51% | 131 |
| Jul 20, 2026 | 3.95 | 3.99 | 3.94 | 3.94 | 3.94 | -0.25% | 13,024 |
| Jul 17, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | 0.25% | 147 |
| Jul 16, 2026 | 3.95 | 3.95 | 3.94 | 3.94 | 3.94 | -0.25% | 212 |
| Jul 15, 2026 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | - | 10,116 |
| Jul 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -1.25% | 608 |
| 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 |