UK markets open in 2 hours 19 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,413.79 +206.66 (+1.14%) CRUDE OIL
79.16 +0.21 (+0.27%) GOLD FUTURES
2,313.10 +3.50 (+0.15%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,507.50 +1,734.02 (+3.79%)
WINFARM Société anonyme (ALWF.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:26PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 4.5800 | 4.8000 | 4.2600 | 4.7800 | 4.7800 | 40,475 |
| 30 Apr 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 38 |
| 29 Apr 2024 | 4.9400 | 4.9600 | 4.7500 | 4.8000 | 4.8000 | 1,505 |
| 26 Apr 2024 | 4.9400 | 4.9800 | 4.8800 | 4.9200 | 4.9200 | 1,276 |
| 25 Apr 2024 | 4.9000 | 4.9300 | 4.8400 | 4.9300 | 4.9300 | 236 |
| 24 Apr 2024 | 4.8700 | 4.9000 | 4.8700 | 4.9000 | 4.9000 | 247 |
| 23 Apr 2024 | 4.8800 | 4.8800 | 4.8400 | 4.8700 | 4.8700 | 768 |
| 22 Apr 2024 | 4.9400 | 4.9400 | 4.9300 | 4.9300 | 4.9300 | 266 |
| 19 Apr 2024 | 4.9000 | 4.9600 | 4.8800 | 4.9600 | 4.9600 | 560 |
| 18 Apr 2024 | 4.9000 | 4.9000 | 4.8200 | 4.9000 | 4.9000 | 1,000 |
| 17 Apr 2024 | 4.9500 | 4.9700 | 4.8200 | 4.9000 | 4.9000 | 1,174 |
| 16 Apr 2024 | 5.1400 | 5.1600 | 4.8600 | 4.9500 | 4.9500 | 1,717 |
| 15 Apr 2024 | 5.2200 | 5.2200 | 5.0600 | 5.1400 | 5.1400 | 397 |
| 12 Apr 2024 | 5.0800 | 5.2000 | 5.0600 | 5.1800 | 5.1800 | 1,169 |
| 11 Apr 2024 | 5.0600 | 5.1000 | 5.0000 | 5.0800 | 5.0800 | 350 |
| 10 Apr 2024 | 5.0600 | 5.0800 | 5.0600 | 5.0800 | 5.0800 | 22 |
| 09 Apr 2024 | 5.0200 | 5.0800 | 4.9600 | 5.0400 | 5.0400 | 4,647 |
| 08 Apr 2024 | 5.1000 | 5.2000 | 5.0200 | 5.2000 | 5.2000 | 590 |
| 05 Apr 2024 | 5.0200 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 4,808 |
| 04 Apr 2024 | 5.2800 | 5.2800 | 4.9300 | 5.0400 | 5.0400 | 3,765 |
| 03 Apr 2024 | 5.1400 | 5.3400 | 5.0800 | 5.2600 | 5.2600 | 7,303 |
| 02 Apr 2024 | 5.5600 | 5.5600 | 4.5400 | 5.0800 | 5.0800 | 23,241 |
| 28 Mar 2024 | 5.8000 | 6.0000 | 5.7800 | 6.0000 | 6.0000 | 5,615 |
| 27 Mar 2024 | 5.7000 | 6.1000 | 5.6000 | 5.9600 | 5.9600 | 13,233 |
| 26 Mar 2024 | 5.5600 | 5.7000 | 5.5400 | 5.7000 | 5.7000 | 2,595 |
| 25 Mar 2024 | 5.8400 | 5.8600 | 5.5400 | 5.5400 | 5.5400 | 2,913 |
| 22 Mar 2024 | 5.8200 | 5.8800 | 5.8200 | 5.8600 | 5.8600 | 274 |
| 21 Mar 2024 | 5.8600 | 5.9000 | 5.8000 | 5.8000 | 5.8000 | 863 |
| 20 Mar 2024 | 5.9600 | 5.9600 | 5.8800 | 5.8800 | 5.8800 | 305 |
| 19 Mar 2024 | 5.8800 | 6.2000 | 5.7200 | 5.8800 | 5.8800 | 6,000 |
| 18 Mar 2024 | 5.8000 | 5.9200 | 5.5200 | 5.8800 | 5.8800 | 2,371 |
| 15 Mar 2024 | 5.4800 | 5.8000 | 5.4400 | 5.8000 | 5.8000 | 1,821 |
| 14 Mar 2024 | 5.9800 | 5.9800 | 5.4800 | 5.4800 | 5.4800 | 5,212 |
| 13 Mar 2024 | 6.0400 | 6.1800 | 5.9800 | 5.9800 | 5.9800 | 2,283 |
| 12 Mar 2024 | 5.8200 | 6.3400 | 5.8200 | 6.0400 | 6.0400 | 8,867 |
| 11 Mar 2024 | 5.5000 | 6.0400 | 5.5000 | 5.8000 | 5.8000 | 3,352 |
| 08 Mar 2024 | 5.4000 | 5.5400 | 5.3200 | 5.5400 | 5.5400 | 369 |
| 07 Mar 2024 | 5.3000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | 286 |
| 06 Mar 2024 | 5.2800 | 5.3000 | 5.2800 | 5.3000 | 5.3000 | 1,013 |
| 05 Mar 2024 | 5.5000 | 5.5000 | 5.2000 | 5.2000 | 5.2000 | 668 |
| 04 Mar 2024 | 5.7800 | 5.8400 | 5.5000 | 5.5200 | 5.5200 | 3,523 |
| 01 Mar 2024 | 5.9000 | 6.0000 | 5.7200 | 5.7200 | 5.7200 | 2,459 |
| 29 Feb 2024 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 167 |
| 28 Feb 2024 | 6.0000 | 6.4000 | 5.8600 | 5.9800 | 5.9800 | 8,918 |
| 27 Feb 2024 | 5.0800 | 6.1000 | 5.0000 | 6.0800 | 6.0800 | 16,382 |
| 26 Feb 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | 5.0000 | 9,667 |
| 23 Feb 2024 | 5.0000 | 5.0800 | 5.0000 | 5.0800 | 5.0800 | 812 |
| 22 Feb 2024 | 5.0000 | 5.1000 | 4.9600 | 5.1000 | 5.1000 | 1,596 |
| 21 Feb 2024 | 5.1400 | 5.1400 | 4.8500 | 5.0000 | 5.0000 | 3,123 |
| 20 Feb 2024 | 5.6000 | 5.6000 | 5.1200 | 5.2400 | 5.2400 | 3,107 |
| 19 Feb 2024 | 5.7800 | 5.7800 | 5.4400 | 5.6000 | 5.6000 | 3,220 |
| 16 Feb 2024 | 5.8000 | 5.9000 | 5.7600 | 5.8000 | 5.8000 | 1,878 |
| 15 Feb 2024 | 5.5000 | 5.8600 | 5.4400 | 5.8000 | 5.8000 | 7,063 |
| 14 Feb 2024 | 5.0200 | 5.5000 | 5.0000 | 5.4600 | 5.4600 | 14,379 |
| 13 Feb 2024 | 5.0200 | 5.2600 | 4.8000 | 5.0000 | 5.0000 | 2,424 |
| 12 Feb 2024 | 5.0000 | 5.3000 | 4.6200 | 5.0000 | 5.0000 | 5,802 |
| 09 Feb 2024 | 5.4800 | 5.5000 | 5.0800 | 5.0800 | 5.0800 | 2,594 |
| 08 Feb 2024 | 5.6200 | 5.6200 | 5.2000 | 5.5000 | 5.5000 | 3,853 |
| 07 Feb 2024 | 5.6800 | 5.7800 | 5.6600 | 5.6800 | 5.6800 | 383 |
| 06 Feb 2024 | 5.8000 | 5.8000 | 5.6800 | 5.7600 | 5.7600 | 913 |
| 05 Feb 2024 | 5.7000 | 5.8000 | 5.6400 | 5.8000 | 5.8000 | 2,009 |
| 02 Feb 2024 | 6.3800 | 6.3800 | 5.7400 | 5.8200 | 5.8200 | 10,106 |
| 01 Feb 2024 | 6.2800 | 6.8000 | 6.1400 | 6.3800 | 6.3800 | 8,327 |
| 31 Jan 2024 | 6.5000 | 6.5800 | 6.1400 | 6.2800 | 6.2800 | 5,214 |
| 30 Jan 2024 | 7.0000 | 7.0000 | 6.3000 | 6.3800 | 6.3800 | 17,804 |
| 29 Jan 2024 | 6.8400 | 7.5000 | 6.8200 | 7.0000 | 7.0000 | 9,637 |
| 26 Jan 2024 | 5.9400 | 6.7600 | 5.8400 | 6.7600 | 6.7600 | 8,829 |
| 25 Jan 2024 | 5.9200 | 6.0000 | 5.9000 | 5.9000 | 5.9000 | 1,084 |
| 24 Jan 2024 | 5.8400 | 5.9200 | 5.7400 | 5.9200 | 5.9200 | 1,280 |
| 23 Jan 2024 | 6.0600 | 6.0600 | 5.7000 | 5.8400 | 5.8400 | 4,481 |
| 22 Jan 2024 | 6.1000 | 6.3800 | 6.0000 | 6.0000 | 6.0000 | 4,643 |
| 19 Jan 2024 | 6.2800 | 6.8600 | 5.9600 | 6.1000 | 6.1000 | 18,232 |
| 18 Jan 2024 | 5.7000 | 6.2800 | 5.6800 | 6.2200 | 6.2200 | 6,139 |
| 17 Jan 2024 | 5.6800 | 5.7000 | 5.6800 | 5.7000 | 5.7000 | 31 |
| 16 Jan 2024 | 5.8800 | 6.0600 | 5.5600 | 5.6800 | 5.6800 | 4,866 |
| 15 Jan 2024 | 5.8600 | 5.9000 | 5.7800 | 5.8800 | 5.8800 | 2,068 |
| 12 Jan 2024 | 5.8200 | 6.0000 | 5.8200 | 5.9200 | 5.9200 | 1,174 |
| 11 Jan 2024 | 5.6000 | 6.1000 | 5.5200 | 5.8200 | 5.8200 | 7,409 |
| 10 Jan 2024 | 5.9200 | 5.9200 | 5.6200 | 5.6800 | 5.6800 | 5,282 |
| 09 Jan 2024 | 6.1400 | 6.2000 | 5.5600 | 5.9000 | 5.9000 | 9,871 |
| 08 Jan 2024 | 6.1800 | 6.2200 | 6.1600 | 6.2200 | 6.2200 | 1,036 |
| 05 Jan 2024 | 6.2400 | 6.2400 | 6.0400 | 6.1800 | 6.1800 | 988 |
| 04 Jan 2024 | 6.5600 | 6.5600 | 6.2000 | 6.2400 | 6.2400 | 1,892 |
| 03 Jan 2024 | 7.2600 | 7.2600 | 6.4200 | 6.5600 | 6.5600 | 10,163 |
| 02 Jan 2024 | 6.3800 | 7.1800 | 6.3800 | 7.1800 | 7.1800 | 6,663 |
| 29 Dec 2023 | 6.2000 | 6.3800 | 5.8200 | 6.3800 | 6.3800 | 2,940 |
| 28 Dec 2023 | 6.6400 | 6.7200 | 6.1800 | 6.2800 | 6.2800 | 3,912 |
| 27 Dec 2023 | 7.0400 | 7.7000 | 6.3600 | 6.6400 | 6.6400 | 22,372 |
| 22 Dec 2023 | 5.9600 | 6.8800 | 5.9600 | 6.8800 | 6.8800 | 31,567 |
| 21 Dec 2023 | 5.2600 | 6.2000 | 5.1400 | 5.8800 | 5.8800 | 25,677 |
| 20 Dec 2023 | 4.5900 | 5.4600 | 4.5800 | 5.1000 | 5.1000 | 24,527 |
| 19 Dec 2023 | 4.6600 | 4.6600 | 4.5000 | 4.5900 | 4.5900 | 10,664 |
| 18 Dec 2023 | 4.7700 | 4.7700 | 4.6600 | 4.7300 | 4.7300 | 2,793 |
| 15 Dec 2023 | 4.6900 | 4.7700 | 4.6900 | 4.7300 | 4.7300 | 2,619 |
| 14 Dec 2023 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | 4.6900 | 1,465 |
| 13 Dec 2023 | 4.7000 | 4.7500 | 4.6400 | 4.6400 | 4.6400 | 4,016 |
| 12 Dec 2023 | 4.7200 | 4.7500 | 4.6500 | 4.6500 | 4.6500 | 3,333 |
| 11 Dec 2023 | 4.9200 | 4.9200 | 4.7000 | 4.7200 | 4.7200 | 5,664 |
| 08 Dec 2023 | 4.9200 | 4.9200 | 4.8700 | 4.9000 | 4.9000 | 870 |
| 07 Dec 2023 | 4.9400 | 4.9400 | 4.8700 | 4.8900 | 4.8900 | 1,619 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.