WINFARM Société anonyme (EPA:ALWF)
France · Delayed Price · Currency is EUR 4.100
+0.040 (0.99%)
Apr 16, 2026, 12:27 PM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 16, 2026 | 4.04 | 4.08 | 4.02 | 4.02 | 4.02 | -0.74% | 708 |
| Mar 13, 2026 | 4.02 | 4.07 | 4.02 | 4.05 | 4.05 | 0.75% | 79 |
| Mar 12, 2026 | 4.03 | 4.09 | 4.02 | 4.02 | 4.02 | - | 1,526 |
| Mar 11, 2026 | 4.06 | 4.09 | 4.02 | 4.02 | 4.02 | -0.50% | 1,018 |
| Mar 10, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,254 |
| Mar 9, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 961 |
| Mar 6, 2026 | 4.05 | 4.10 | 4.04 | 4.04 | 4.04 | - | 1,355 |
| Mar 5, 2026 | 4.04 | 4.07 | 4.04 | 4.04 | 4.04 | - | 326 |
| Mar 4, 2026 | 4.02 | 4.08 | 4.02 | 4.04 | 4.04 | 0.75% | 419 |
| Mar 3, 2026 | 4.06 | 4.08 | 4.01 | 4.01 | 4.01 | -1.23% | 723 |
| Mar 2, 2026 | 4.09 | 4.09 | 4.01 | 4.06 | 4.06 | -1.69% | 3,899 |
| Feb 27, 2026 | 4.19 | 4.19 | 4.09 | 4.13 | 4.13 | -1.20% | 2,456 |
| Feb 26, 2026 | 4.26 | 4.27 | 4.18 | 4.18 | 4.18 | -1.42% | 4,891 |
| Feb 25, 2026 | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -1.17% | 3,483 |
| Feb 24, 2026 | 4.28 | 4.36 | 4.26 | 4.29 | 4.29 | -0.69% | 1,575 |
| Feb 23, 2026 | 4.38 | 4.38 | 4.26 | 4.32 | 4.32 | -1.37% | 3,032 |
| Feb 20, 2026 | 4.39 | 4.50 | 4.31 | 4.38 | 4.38 | 0.23% | 7,843 |
| Feb 19, 2026 | 4.44 | 4.57 | 4.36 | 4.37 | 4.37 | -1.58% | 9,326 |
| Feb 18, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.44 | 1.14% | 651 |
| Feb 17, 2026 | 4.41 | 4.41 | 4.39 | 4.39 | 4.39 | - | 305 |
| Feb 16, 2026 | 4.46 | 4.48 | 4.39 | 4.39 | 4.39 | -1.57% | 673 |
| Feb 13, 2026 | 4.31 | 4.46 | 4.28 | 4.46 | 4.46 | 3.72% | 1,391 |
| Feb 12, 2026 | 4.29 | 4.36 | 4.25 | 4.30 | 4.30 | 0.23% | 1,339 |
| Feb 11, 2026 | 4.42 | 4.42 | 4.23 | 4.29 | 4.29 | -2.50% | 3,604 |
| Feb 10, 2026 | 4.46 | 4.50 | 4.40 | 4.40 | 4.40 | -0.68% | 1,359 |
| Feb 9, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | -3.06% | 2,639 |
| Feb 6, 2026 | 4.50 | 4.70 | 4.45 | 4.57 | 4.57 | 4.34% | 7,196 |
| Feb 5, 2026 | 4.38 | 4.40 | 4.28 | 4.38 | 4.38 | -0.45% | 4,637 |
| Feb 4, 2026 | 4.48 | 4.55 | 4.18 | 4.40 | 4.40 | -1.79% | 8,327 |
| Feb 3, 2026 | 4.85 | 4.86 | 4.30 | 4.48 | 4.48 | -8.01% | 8,035 |