WINFARM Société anonyme (FRA:6WW)
Germany · Delayed Price · Currency is EUR 3.870
+0.330 (9.32%)
At close: Nov 28, 2025
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 9.32% | - |
| Nov 27, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Nov 26, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 1.39% | - |
| Nov 25, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Nov 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.41% | - |
| Nov 21, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.57% | - |
| Nov 20, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -1.12% | - |
| Nov 19, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Nov 18, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.00% | - |
| Nov 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.27% | - |
| Nov 14, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.27% | - |
| Nov 13, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.27% | - |
| Nov 12, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Nov 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.80% | - |
| Nov 10, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | - |
| Nov 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.08% | - |
| Nov 6, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -5.63% | - |
| Nov 5, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Nov 4, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 1.84% | - |
| Nov 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.30% | - |
| Oct 31, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | - |
| Oct 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 7.24% | - |
| Oct 29, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.91% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.27% | - |
| Oct 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 2.23% | - |
| Oct 24, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.56% | - |
| Oct 23, 2025 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -2.19% | - |
| Oct 22, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 0.83% | - |
| Oct 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | - |
| Oct 20, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 0.84% | - |
| Oct 17, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -2.45% | - |
| Oct 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.41% | - |
| Oct 15, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -4.27% | - |
| Oct 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Oct 13, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Oct 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.01% | - |
| Oct 9, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.25% | - |
| Oct 8, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 5.28% | - |
| Oct 7, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -7.79% | - |
| Oct 6, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 17.09% | - |
| Oct 3, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 1.15% | - |
| Oct 2, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -1.98% | - |
| Oct 1, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 1.72% | - |
| Sep 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.29% | - |
| Sep 29, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -3.32% | - |
| Sep 26, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | -1.37% | - |
| Sep 25, 2025 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 3.10% | - |
| Sep 24, 2025 | 3.60 | 3.60 | 3.55 | 3.55 | 3.55 | -1.66% | - |
| Sep 23, 2025 | 3.68 | 3.68 | 3.61 | 3.61 | 3.61 | -0.28% | - |
| Sep 22, 2025 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | 0.28% | - |