WINFARM Société anonyme (FRA:6WW)
Germany
· Delayed Price · Currency is EUR 3.900
-0.090 (-2.26%)
At close: Dec 4, 2025
WINFARM Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | 4.87% | - |
| Dec 4, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.26% | - |
| Dec 3, 2025 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.25% | - |
| Dec 2, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 2.05% | - |
| Dec 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.78% | - |
| 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% | - |
| Sep 19, 2025 | 3.65 | 3.65 | 3.61 | 3.61 | 3.61 | 2.85% | - |
| Sep 18, 2025 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -0.85% | - |
| Sep 17, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Sep 16, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.84% | - |
| Sep 15, 2025 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 0.28% | - |
| Sep 12, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | -7.07% | - |
| Sep 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 10, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.88 | 2.11% | - |
| Sep 9, 2025 | 3.73 | 3.80 | 3.73 | 3.80 | 3.80 | 0.53% | - |
| Sep 8, 2025 | 3.73 | 3.78 | 3.73 | 3.78 | 3.78 | 5.29% | - |
| Sep 5, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -15.93% | - |
| Sep 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 5.17% | - |
| Sep 3, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 5.73% | - |
| Sep 2, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | 0.79% | - |
| Sep 1, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | - |
| Aug 29, 2025 | 3.79 | 3.81 | 3.79 | 3.81 | 3.81 | 0.79% | - |
| Aug 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.56% | - |
| Aug 27, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 26, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Aug 25, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.52% | - |
| Aug 22, 2025 | 3.98 | 3.98 | 3.93 | 3.95 | 3.95 | 2.60% | - |
| Aug 21, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | 3.85 | 1.58% | - |
| Aug 20, 2025 | 3.78 | 3.79 | 3.78 | 3.79 | 3.79 | 0.80% | - |
| Aug 19, 2025 | 3.75 | 3.76 | 3.75 | 3.76 | 3.76 | 0.80% | - |
| Aug 18, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | - |
| Aug 15, 2025 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | 0.80% | - |
| Aug 14, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | 0.54% | - |
| Aug 13, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.54% | - |
| Aug 12, 2025 | 3.62 | 3.71 | 3.62 | 3.71 | 3.71 | 1.92% | - |
| Aug 11, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.36% | - |
| Aug 8, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | - |
| Aug 7, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 1.10% | - |
| Aug 6, 2025 | 3.63 | 3.65 | 3.63 | 3.65 | 3.65 | 1.11% | - |
| Aug 5, 2025 | 3.60 | 3.61 | 3.60 | 3.61 | 3.61 | -0.82% | - |
| Aug 4, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | -0.82% | - |
| Aug 1, 2025 | 3.69 | 3.69 | 3.67 | 3.67 | 3.67 | -0.54% | - |
| Jul 31, 2025 | 3.69 | 3.69 | 3.66 | 3.69 | 3.69 | 0.82% | - |
| Jul 30, 2025 | 3.69 | 3.69 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Jul 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | - |
| Jul 28, 2025 | 3.75 | 3.75 | 3.66 | 3.66 | 3.66 | -1.88% | - |
| Jul 25, 2025 | 3.76 | 3.76 | 3.73 | 3.73 | 3.73 | -2.61% | - |
| Jul 24, 2025 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | 0.52% | - |
| Jul 23, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | -0.26% | - |
| Jul 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 21, 2025 | 3.68 | 3.82 | 3.68 | 3.82 | 3.82 | 3.80% | - |