Winfarm SA ALWF
EURONEXT · France · Distribution Services
€3.87-0.02 (-0.51%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.87 | -0.51% | €3.90 | €3.90 | €3.87 | 1.14K |
| 2026-09-30 | €3.89 | 0.00% | €3.89 | €3.89 | €3.89 | 65 |
| 2026-09-29 | €3.89 | -0.51% | €3.92 | €3.92 | €3.89 | 2.67K |
| 2026-09-28 | €3.91 | 0.00% | €3.92 | €3.92 | €3.91 | 443 |
| 2026-09-25 | €3.91 | 0.00% | €3.91 | €3.96 | €3.91 | 339 |
| 2026-09-24 | €3.91 | 0.00% | €3.92 | €3.92 | €3.90 | 1.22K |
| 2026-09-23 | €3.91 | 0.00% | €3.91 | €3.91 | €3.91 | 98 |
| 2026-09-22 | €3.91 | 0.00% | €3.95 | €3.95 | €3.91 | 144 |
| 2026-09-21 | €3.91 | 0.00% | €3.92 | €3.92 | €3.91 | 546 |
| 2026-09-18 | €3.91 | 0.00% | €3.91 | €3.91 | €3.91 | 61 |
| 2026-09-17 | €3.91 | -0.51% | €3.95 | €3.95 | €3.91 | 111 |
| 2026-09-16 | €3.93 | -1.50% | €3.99 | €4.01 | €3.93 | 2.19K |
| 2026-09-15 | €3.99 | -0.75% | €4.02 | €4.02 | €3.99 | 799 |
| 2026-09-14 | €4.02 | -3.37% | €4.12 | €4.12 | €4.02 | 1.43K |
| 2026-09-11 | €4.16 | +0.48% | €4.14 | €4.16 | €4.14 | 67 |
| 2026-09-10 | €4.14 | -0.96% | €4.27 | €4.50 | €4.14 | 6.98K |
| 2026-09-09 | €4.18 | +5.56% | €3.97 | €4.18 | €3.94 | 3.76K |
| 2026-09-08 | €3.96 | +1.54% | €4.16 | €4.16 | €3.90 | 9.21K |
| 2026-09-07 | €3.90 | 0.00% | €3.90 | €3.90 | €3.90 | 1.55K |
| 2026-09-04 | €3.90 | +1.30% | €3.85 | €3.90 | €3.82 | 420 |
| 2026-09-03 | €3.85 | +0.79% | €3.83 | €3.85 | €3.83 | 501 |
| 2026-09-02 | €3.82 | +0.53% | €3.80 | €3.88 | €3.78 | 1.16K |
| 2026-09-01 | €3.80 | -1.81% | €3.85 | €3.87 | €3.78 | 1.67K |
| 2026-08-31 | €3.87 | -0.26% | €3.87 | €3.87 | €3.87 | 276 |
| 2026-08-28 | €3.88 | 0.00% | €3.87 | €3.88 | €3.87 | 152 |
| 2026-08-27 | €3.88 | +2.65% | €3.82 | €3.88 | €3.80 | 1.69K |
| 2026-08-26 | €3.78 | -0.53% | €3.78 | €3.78 | €3.78 | 251 |
| 2026-08-25 | €3.80 | -0.78% | €3.85 | €3.91 | €3.69 | 5.11K |
| 2026-08-24 | €3.83 | -1.54% | €3.89 | €3.89 | €3.77 | 3.25K |
| 2026-08-21 | €3.89 | -2.26% | €3.99 | €4.02 | €3.84 | 4.89K |
| 2026-08-20 | €3.98 | -1.00% | €4.02 | €4.02 | €3.98 | 161 |
| 2026-08-19 | €4.02 | -1.47% | €4.08 | €4.15 | €3.98 | 3.79K |
| 2026-08-18 | €4.08 | 0.00% | €4.08 | €4.14 | €4.07 | 1.44K |
| 2026-08-17 | €4.08 | +0.99% | €4.04 | €4.08 | €4.01 | 865 |
| 2026-08-14 | €4.04 | 0.00% | €4.03 | €4.04 | €3.97 | 748 |
| 2026-08-13 | €4.04 | 0.00% | €4.03 | €4.04 | €4.03 | 16 |
| 2026-08-12 | €4.04 | 0.00% | €4.04 | €4.04 | €4.04 | 101 |
| 2026-08-11 | €4.04 | +1.25% | €4.00 | €4.04 | €3.99 | 136 |
| 2026-08-10 | €3.99 | -1.48% | €3.96 | €4.03 | €3.96 | 1.68K |
| 2026-08-07 | €4.05 | +0.25% | €4.04 | €4.07 | €4.02 | 535 |
| 2026-08-06 | €4.04 | 0.00% | €4.05 | €4.05 | €4.04 | 118 |
| 2026-08-05 | €4.04 | -0.74% | €4.08 | €4.08 | €4.04 | 56 |
| 2026-08-04 | €4.07 | 0.00% | €4.07 | €4.08 | €4.04 | 945 |
| 2026-08-03 | €4.07 | +3.30% | €3.95 | €4.09 | €3.95 | 1.77K |
| 2026-07-31 | €3.94 | -0.51% | €3.96 | €4.01 | €3.94 | 8.89K |
| 2026-07-30 | €3.96 | -0.75% | €4.00 | €4.00 | €3.96 | 575 |
| 2026-07-29 | €3.99 | 0.00% | €3.99 | €3.99 | €3.99 | 1 |
| 2026-07-28 | €3.99 | 0.00% | €3.99 | €3.99 | €3.99 | 1 |
| 2026-07-27 | €3.99 | 0.00% | €3.97 | €3.99 | €3.93 | 279 |
| 2026-07-24 | €3.99 | 0.00% | €4.00 | €4.02 | €3.99 | 12.43K |
| 2026-07-23 | €3.99 | +0.25% | €3.99 | €4.00 | €3.99 | 366 |
| 2026-07-22 | €3.98 | +1.53% | €3.92 | €3.98 | €3.92 | 70 |
| 2026-07-21 | €3.92 | -0.51% | €3.94 | €3.98 | €3.92 | 131 |
| 2026-07-20 | €3.94 | -0.25% | €3.95 | €3.99 | €3.94 | 13.02K |
| 2026-07-17 | €3.95 | +0.25% | €3.96 | €3.96 | €3.95 | 147 |
| 2026-07-16 | €3.94 | -0.25% | €3.95 | €3.95 | €3.94 | 212 |
| 2026-07-15 | €3.95 | 0.00% | €3.96 | €3.96 | €3.95 | 10.12K |
| 2026-07-14 | €3.95 | -1.25% | €3.95 | €3.95 | €3.95 | 608 |
| 2026-07-13 | €4.00 | +3.63% | €3.90 | €4.20 | €3.89 | 3.71K |
| 2026-07-10 | €3.86 | +1.05% | €3.81 | €3.90 | €3.81 | 218 |
| 2026-07-09 | €3.82 | 0.00% | €3.81 | €3.82 | €3.76 | 883 |
| 2026-07-08 | €3.82 | -0.78% | €3.85 | €3.85 | €3.78 | 2.34K |
| 2026-07-07 | €3.85 | -0.26% | €3.86 | €3.86 | €3.85 | 169 |
| 2026-07-06 | €3.86 | -0.26% | €3.86 | €3.88 | €3.86 | 421 |
| 2026-07-03 | €3.87 | +0.52% | €3.86 | €3.88 | €3.86 | 255 |
| 2026-07-02 | €3.85 | +0.26% | €3.83 | €3.88 | €3.83 | 459 |
| 2026-07-01 | €3.84 | -0.78% | €3.86 | €3.86 | €3.84 | 851 |
| 2026-06-30 | €3.87 | -0.26% | €3.90 | €3.90 | €3.87 | 500 |
| 2026-06-29 | €3.88 | 0.00% | €3.88 | €3.88 | €3.88 | 32 |
| 2026-06-26 | €3.88 | 0.00% | €3.89 | €3.89 | €3.87 | 895 |
| 2026-06-25 | €3.88 | +0.26% | €3.88 | €3.88 | €3.88 | 42 |
| 2026-06-24 | €3.87 | -0.77% | €3.90 | €3.90 | €3.87 | 694 |
| 2026-06-23 | €3.90 | +0.78% | €3.90 | €3.90 | €3.90 | 14 |
| 2026-06-22 | €3.87 | -0.77% | €3.90 | €3.93 | €3.87 | 1.44K |
| 2026-06-19 | €3.90 | -1.02% | €3.93 | €3.93 | €3.90 | 1.40K |
| 2026-06-18 | €3.94 | -1.01% | €3.96 | €3.96 | €3.92 | 812 |
| 2026-06-17 | €3.98 | -0.50% | €3.98 | €3.98 | €3.98 | 631 |
| 2026-06-16 | €4.00 | -0.74% | €3.98 | €4.00 | €3.98 | 685 |
| 2026-06-15 | €4.03 | +1.26% | €3.99 | €4.03 | €3.98 | 33 |
| 2026-06-12 | €3.98 | -0.50% | €4.01 | €4.01 | €3.98 | 92 |
| 2026-06-11 | €4.00 | +0.50% | €3.96 | €4.00 | €3.96 | 874 |
| 2026-06-10 | €3.98 | -1.97% | €4.07 | €4.08 | €3.98 | 1.20K |
| 2026-06-09 | €4.06 | +1.00% | €4.03 | €4.06 | €4.03 | 263 |
| 2026-06-08 | €4.02 | -1.23% | €4.06 | €4.09 | €4.00 | 925 |
| 2026-06-05 | €4.07 | 0.00% | €4.07 | €4.07 | €4.02 | 922 |
| 2026-06-04 | €4.07 | -0.73% | €4.04 | €4.08 | €3.97 | 4.93K |
| 2026-06-03 | €4.10 | -2.38% | €4.20 | €4.20 | €4.04 | 4.54K |
| 2026-06-02 | €4.20 | -1.87% | €4.23 | €4.25 | €4.15 | 3.05K |
| 2026-06-01 | €4.28 | +2.88% | €4.20 | €4.60 | €4.20 | 11.40K |
| 2026-05-29 | €4.16 | +0.48% | €4.15 | €4.24 | €4.15 | 1.36K |