Alfen N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	13.080	13.120	12.630	12.720	12.720	87
2026-07-24	13.100	13.150	12.890	12.910	12.910	490
2026-07-23	13.530	13.530	13.530	13.530	13.530	17
2026-07-22	13.570	13.570	13.570	13.570	13.570	4,682
2026-07-21	13.420	13.650	13.420	13.650	13.650	4,682
2026-07-20	13.380	13.380	13.380	13.380	13.380	31
2026-07-17	13.350	13.350	13.040	13.040	13.040	1,140
2026-07-16	13.470	13.480	13.470	13.480	13.480	2,560
2026-07-15	13.820	13.820	13.600	13.670	13.670	1,620
2026-07-14	13.240	13.700	13.240	13.700	13.700	1,950
2026-07-13	13.200	13.500	13.200	13.500	13.500	11
2026-07-10	13.420	13.420	13.320	13.320	13.320	1,000
2026-07-09	13.650	13.850	13.650	13.850	13.850	2,408
2026-07-08	13.400	14.450	13.380	14.450	14.450	1,180
2026-07-07	14.360	14.360	13.860	13.860	13.860	388
2026-07-06	14.500	14.540	14.260	14.540	14.540	634
2026-07-03	14.720	14.720	14.670	14.670	14.670	586
2026-07-02	14.800	15.340	14.670	15.340	15.340	253
2026-07-01	15.640	15.640	15.240	15.300	15.300	2,166
2026-06-30	15.390	15.810	15.390	15.740	15.740	694
2026-06-29	14.520	14.820	14.200	14.750	14.750	1,289
2026-06-26	14.950	15.110	14.850	15.110	15.110	3,898
2026-06-25	15.860	15.860	15.860	15.860	15.860	5,645
2026-06-24	16.150	16.150	15.680	15.860	15.860	366
2026-06-23	16.290	16.290	15.590	15.590	15.590	2,074
2026-06-22	16.410	16.540	16.370	16.540	16.540	1,206
2026-06-19	15.770	15.850	15.680	15.850	15.850	1,005
2026-06-18	15.810	15.900	15.790	15.850	15.850	1,026
2026-06-17	16.070	16.070	16.070	16.070	16.070	1,205
2026-06-16	15.550	15.650	15.160	15.170	15.170	3,884
2026-06-15	15.000	15.000	14.900	14.900	14.900	522
2026-06-12	14.860	14.860	14.100	14.630	14.630	843
2026-06-11	14.550	14.690	14.400	14.680	14.680	692
2026-06-10	14.520	14.520	14.520	14.520	14.520	20
2026-06-09	15.720	15.720	15.070	15.070	15.070	1,710
2026-06-08	15.520	15.900	15.520	15.750	15.750	293
2026-06-05	15.880	15.880	15.680	15.810	15.810	4,007
2026-06-04	15.870	15.940	15.830	15.940	15.940	5,706
2026-06-03	16.260	16.360	16.260	16.280	16.280	1,601
2026-06-02	16.560	16.560	16.390	16.460	16.460	660
2026-06-01	17.310	17.310	16.070	16.110	16.110	2,092
2026-05-29	16.770	16.820	16.410	16.730	16.730	450
2026-05-28	17.240	17.240	16.820	16.860	16.860	3,037
2026-05-27	19.140	19.520	17.120	17.640	17.640	11,076
2026-05-26	18.930	19.920	18.730	19.710	19.710	5,033
2026-05-25	17.420	18.660	17.420	18.250	18.250	764
2026-05-22	17.070	18.000	17.000	17.950	17.950	10,205
2026-05-21	14.780	15.950	14.780	15.950	15.950	10,927
2026-05-20	12.890	13.300	12.870	13.300	13.300	1,498
2026-05-19	13.250	13.250	12.870	12.870	12.870	518
2026-05-18	13.720	13.810	13.190	13.190	13.190	661
2026-05-15	13.620	13.760	13.550	13.550	13.550	1,137
2026-05-14	12.710	13.880	12.710	13.830	13.830	1,077
2026-05-13	14.810	14.840	13.350	13.400	13.400	3,501
2026-05-12	12.230	12.230	11.950	12.070	12.070	2,796
2026-05-11	12.090	12.340	12.090	12.340	12.340	14
2026-05-08	12.510	12.510	12.320	12.380	12.380	1,586
2026-05-07	12.560	12.620	12.430	12.430	12.430	1,247
2026-05-06	12.620	12.620	12.410	12.410	12.410	1,092
2026-05-05	12.170	12.430	12.170	12.430	12.430	2,389

← NewerPage 2 of 4 · 223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.