WINFARM Société anonyme (FRA:6WW)
Germany · Delayed Price · Currency is EUR 4.290
-0.110 (-2.50%)
Last updated: Feb 23, 2026, 10:30 AM CET
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Feb 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.82% | - |
| Feb 18, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Feb 17, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.62% | - |
| Feb 16, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 3.84% | - |
| Feb 13, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.24% | - |
| Feb 12, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.58% | - |
| Feb 11, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -0.70% | - |
| Feb 10, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -3.59% | - |
| Feb 9, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 4.94% | - |
| Feb 6, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | - |
| Feb 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Feb 4, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -7.84% | - |
| Feb 3, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.98% | - |
| Feb 2, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 15.14% | - |
| Jan 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 3.81% | - |
| Jan 29, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Jan 28, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.93% | - |
| Jan 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.97% | - |
| Jan 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -3.07% | - |
| Jan 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | - |
| Jan 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | - |
| Jan 21, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 6.53% | - |
| Jan 20, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -3.40% | - |
| Jan 19, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 5.91% | - |
| Jan 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Jan 15, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.65% | - |
| Jan 14, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -1.68% | - |
| Jan 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.22% | - |
| Jan 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.73% | - |
| Jan 9, 2026 | 3.91 | 4.04 | 3.91 | 4.04 | 4.04 | 2.02% | - |
| Jan 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Jan 7, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Jan 6, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.52% | - |
| Jan 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.04% | - |
| Jan 2, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.29% | - |
| Dec 30, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 2.61% | - |
| Dec 29, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -2.79% | - |
| Dec 23, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Dec 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | - |
| Dec 19, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | - |
| Dec 18, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 2.33% | - |
| Dec 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.77% | - |
| Dec 16, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Dec 15, 2025 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -1.51% | - |
| Dec 12, 2025 | 3.98 | 3.98 | 3.97 | 3.97 | 3.97 | -1.49% | - |
| Dec 11, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 1.26% | - |
| Dec 10, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.31% | - |
| Dec 9, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Dec 8, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -4.65% | - |