WINAMP GROUP ALWIN
EURONEXT · France · Technology Services
€0.2390-0.01 (-4.02%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0.25 | -0.80% | €0.25 | €0.26 | €0.25 | 151.31K |
| 2026-09-29 | €0.25 | -1.57% | €0.26 | €0.26 | €0.24 | 40.57K |
| 2026-09-28 | €0.25 | +1.19% | €0.26 | €0.26 | €0.24 | 8.16K |
| 2026-09-25 | €0.25 | -4.91% | €0.26 | €0.26 | €0.24 | 46.62K |
| 2026-09-24 | €0.26 | 0.00% | €0.26 | €0.26 | €0.24 | 94.38K |
| 2026-09-23 | €0.26 | +19.10% | €0.22 | €0.27 | €0.22 | 147.08K |
| 2026-09-22 | €0.22 | -5.72% | €0.23 | €0.25 | €0.22 | 10.99K |
| 2026-09-21 | €0.24 | -5.41% | €0.25 | €0.25 | €0.23 | 6.78K |
| 2026-09-18 | €0.25 | +5.72% | €0.24 | €0.26 | €0.24 | 22.98K |
| 2026-09-17 | €0.24 | -9.75% | €0.26 | €0.26 | €0.23 | 72.31K |
| 2026-09-16 | €0.26 | +7.61% | €0.25 | €0.26 | €0.25 | 12.40K |
| 2026-09-15 | €0.24 | -4.33% | €0.25 | €0.25 | €0.24 | 36.35K |
| 2026-09-14 | €0.25 | -5.93% | €0.26 | €0.28 | €0.24 | 109.53K |
| 2026-09-11 | €0.27 | -10.60% | €0.29 | €0.29 | €0.26 | 71.12K |
| 2026-09-10 | €0.30 | -2.42% | €0.30 | €0.30 | €0.29 | 30.89K |
| 2026-09-09 | €0.31 | -0.80% | €0.30 | €0.32 | €0.30 | 1.52K |
| 2026-09-08 | €0.31 | -2.19% | €0.31 | €0.32 | €0.29 | 49.07K |
| 2026-09-07 | €0.32 | -0.31% | €0.32 | €0.32 | €0.31 | 18.52K |
| 2026-09-04 | €0.32 | -4.48% | €0.34 | €0.34 | €0.30 | 29.88K |
| 2026-09-03 | €0.34 | -1.47% | €0.33 | €0.34 | €0.30 | 66.99K |
| 2026-09-02 | €0.34 | -0.44% | €0.37 | €0.37 | €0.33 | 58.19K |
| 2026-09-01 | €0.34 | -6.05% | €0.37 | €0.37 | €0.34 | 85.05K |
| 2026-08-31 | €0.36 | +0.97% | €0.38 | €0.40 | €0.36 | 260.16K |
| 2026-08-28 | €0.36 | -0.28% | €0.36 | €0.38 | €0.35 | 49.92K |
| 2026-08-27 | €0.36 | -2.30% | €0.38 | €0.38 | €0.36 | 36.19K |
| 2026-08-26 | €0.37 | +2.21% | €0.36 | €0.38 | €0.36 | 55.57K |
| 2026-08-25 | €0.36 | -1.09% | €0.36 | €0.37 | €0.36 | 40.39K |
| 2026-08-24 | €0.37 | -3.31% | €0.36 | €0.38 | €0.36 | 16.93K |
| 2026-08-21 | €0.38 | -0.53% | €0.38 | €0.38 | €0.38 | 866 |
| 2026-08-20 | €0.38 | +0.13% | €0.37 | €0.38 | €0.35 | 59.71K |
| 2026-08-19 | €0.38 | -1.81% | €0.38 | €0.39 | €0.37 | 44.85K |
| 2026-08-18 | €0.39 | -1.78% | €0.40 | €0.40 | €0.38 | 31.60K |
| 2026-08-17 | €0.39 | -0.13% | €0.39 | €0.42 | €0.38 | 176.39K |
| 2026-08-14 | €0.39 | -0.25% | €0.38 | €0.39 | €0.38 | 36.06K |
| 2026-08-13 | €0.40 | +0.64% | €0.40 | €0.40 | €0.40 | 230 |
| 2026-08-12 | €0.39 | +1.16% | €0.38 | €0.39 | €0.38 | 21.74K |
| 2026-08-11 | €0.39 | -0.26% | €0.39 | €0.39 | €0.39 | 12.05K |
| 2026-08-10 | €0.39 | +0.52% | €0.38 | €0.39 | €0.38 | 3.92K |
| 2026-08-07 | €0.39 | -2.64% | €0.39 | €0.39 | €0.38 | 13.08K |
| 2026-08-06 | €0.40 | +6.14% | €0.38 | €0.40 | €0.37 | 7.43K |
| 2026-08-05 | €0.37 | -1.45% | €0.40 | €0.40 | €0.37 | 29.62K |
| 2026-08-04 | €0.38 | -6.17% | €0.40 | €0.40 | €0.38 | 57.66K |
| 2026-08-03 | €0.41 | -1.22% | €0.42 | €0.42 | €0.39 | 32.18K |
| 2026-07-31 | €0.41 | +3.67% | €0.41 | €0.41 | €0.38 | 216.82K |
| 2026-07-30 | €0.40 | -5.83% | €0.43 | €0.44 | €0.39 | 108.44K |
| 2026-07-29 | €0.42 | +12.60% | €0.45 | €0.48 | €0.41 | 254.63K |
| 2026-07-28 | €0.37 | -6.52% | €0.40 | €0.40 | €0.37 | 17.09K |
| 2026-07-27 | €0.40 | -0.25% | €0.40 | €0.40 | €0.38 | 18.06K |
| 2026-07-24 | €0.40 | +1.01% | €0.40 | €0.40 | €0.39 | 7.02K |
| 2026-07-23 | €0.40 | +0.38% | €0.39 | €0.40 | €0.36 | 18.83K |
| 2026-07-22 | €0.39 | +1.15% | €0.37 | €0.39 | €0.35 | 104.99K |
| 2026-07-21 | €0.39 | -1.64% | €0.38 | €0.39 | €0.38 | 28.65K |
| 2026-07-20 | €0.40 | -2.10% | €0.39 | €0.41 | €0.39 | 36.56K |
| 2026-07-17 | €0.41 | -1.82% | €0.40 | €0.41 | €0.39 | 11.13K |
| 2026-07-16 | €0.41 | 0.00% | €0.41 | €0.41 | €0.40 | 11.90K |
| 2026-07-15 | €0.41 | +0.61% | €0.39 | €0.41 | €0.38 | 22.84K |
| 2026-07-14 | €0.41 | -0.97% | €0.39 | €0.41 | €0.39 | 14.59K |
| 2026-07-13 | €0.41 | +2.48% | €0.39 | €0.42 | €0.39 | 27.98K |
| 2026-07-10 | €0.40 | -0.98% | €0.39 | €0.41 | €0.39 | 17.06K |
| 2026-07-09 | €0.41 | -0.24% | €0.40 | €0.42 | €0.38 | 129.94K |
| 2026-07-08 | €0.41 | -0.24% | €0.41 | €0.43 | €0.39 | 73.35K |
| 2026-07-07 | €0.41 | +4.06% | €0.44 | €0.49 | €0.40 | 314.32K |
| 2026-07-06 | €0.39 | -1.87% | €0.42 | €0.42 | €0.39 | 4.83K |
| 2026-07-03 | €0.40 | +0.25% | €0.41 | €0.42 | €0.40 | 72.50K |
| 2026-07-02 | €0.40 | -4.64% | €0.40 | €0.41 | €0.39 | 13.47K |
| 2026-07-01 | €0.42 | -3.56% | €0.44 | €0.44 | €0.39 | 111.48K |
| 2026-06-30 | €0.44 | -2.90% | €0.47 | €0.48 | €0.44 | 108.51K |
| 2026-06-29 | €0.45 | -0.11% | €0.45 | €0.45 | €0.43 | 19.69K |
| 2026-06-26 | €0.45 | +2.75% | €0.43 | €0.45 | €0.43 | 13.69K |
| 2026-06-25 | €0.44 | -7.90% | €0.44 | €0.47 | €0.44 | 51.35K |
| 2026-06-24 | €0.47 | -0.94% | €0.46 | €0.49 | €0.44 | 173.06K |
| 2026-06-23 | €0.48 | +33.24% | €0.42 | €0.56 | €0.41 | 743.78K |
| 2026-06-22 | €0.36 | +1.27% | €0.35 | €0.38 | €0.34 | 30.82K |
| 2026-06-19 | €0.35 | -7.91% | €0.39 | €0.39 | €0.35 | 64.97K |
| 2026-06-18 | €0.39 | -1.28% | €0.40 | €0.40 | €0.39 | 30.17K |
| 2026-06-17 | €0.39 | +0.13% | €0.39 | €0.40 | €0.39 | 16.12K |
| 2026-06-16 | €0.39 | -1.02% | €0.40 | €0.41 | €0.39 | 27.79K |
| 2026-06-15 | €0.39 | -3.67% | €0.41 | €0.41 | €0.39 | 20.09K |
| 2026-06-12 | €0.41 | +9.65% | €0.39 | €0.42 | €0.37 | 57.56K |
| 2026-06-11 | €0.37 | -0.67% | €0.36 | €0.39 | €0.34 | 128.40K |
| 2026-06-10 | €0.38 | -1.18% | €0.39 | €0.39 | €0.35 | 52.45K |
| 2026-06-09 | €0.38 | -1.68% | €0.41 | €0.41 | €0.38 | 46.40K |
| 2026-06-08 | €0.39 | -12.16% | €0.42 | €0.44 | €0.38 | 69.10K |
| 2026-06-05 | €0.44 | -1.57% | €0.43 | €0.45 | €0.42 | 29.04K |
| 2026-06-04 | €0.45 | +4.68% | €0.45 | €0.45 | €0.42 | 14.33K |
| 2026-06-03 | €0.43 | -4.04% | €0.43 | €0.47 | €0.43 | 9.20K |
| 2026-06-02 | €0.44 | -5.52% | €0.49 | €0.49 | €0.43 | 54.94K |
| 2026-06-01 | €0.47 | -3.78% | €0.51 | €0.54 | €0.46 | 156.60K |
| 2026-05-29 | €0.49 | +5.95% | €0.48 | €0.52 | €0.47 | 107.34K |
| 2026-05-28 | €0.46 | +4.64% | €0.44 | €0.49 | €0.44 | 84.64K |