Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 12.430 | 12.630 | 12.430 | 12.630 | 12.630 | 140 |
| 2026-04-30 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 0 |
| 2026-04-29 | 11.080 | 11.080 | 11.080 | 11.080 | 11.080 | 16 |
| 2026-04-28 | 11.250 | 11.250 | 11.160 | 11.200 | 11.200 | 63 |
| 2026-04-27 | 12.030 | 12.030 | 12.030 | 12.030 | 12.030 | 9 |
| 2026-04-24 | 11.660 | 11.980 | 11.660 | 11.980 | 11.980 | 12 |
| 2026-04-23 | 12.090 | 12.090 | 11.660 | 11.660 | 11.660 | 562 |
| 2026-04-22 | 11.200 | 11.200 | 11.200 | 11.200 | 11.200 | 0 |
| 2026-04-21 | 11.290 | 11.290 | 11.200 | 11.200 | 11.200 | 761 |
| 2026-04-20 | 10.490 | 10.800 | 10.490 | 10.800 | 10.800 | 7,346 |
| 2026-04-17 | 9.795 | 9.795 | 9.795 | 9.795 | 9.795 | 0 |
| 2026-04-16 | 9.795 | 9.795 | 9.795 | 9.795 | 9.795 | 0 |
| 2026-04-15 | 9.760 | 9.795 | 9.760 | 9.795 | 9.795 | 462 |
| 2026-04-14 | 9.630 | 9.670 | 9.630 | 9.670 | 9.670 | 348 |
| 2026-04-13 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 8 |
| 2026-04-10 | 9.595 | 9.595 | 9.595 | 9.595 | 9.595 | 369 |
| 2026-04-09 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | 369 |
| 2026-04-08 | 9.600 | 9.625 | 9.520 | 9.520 | 9.520 | 1,008 |
| 2026-04-07 | 9.390 | 9.390 | 9.215 | 9.215 | 9.215 | 7 |
| 2026-04-02 | 9.334 | 9.334 | 9.334 | 9.334 | 9.334 | 0 |
| 2026-04-01 | 9.334 | 9.334 | 9.334 | 9.334 | 9.334 | 14 |
| 2026-03-31 | 8.988 | 9.118 | 8.988 | 9.118 | 9.118 | 461 |
| 2026-03-30 | 8.860 | 8.896 | 8.860 | 8.896 | 8.896 | 58 |
| 2026-03-27 | 8.832 | 8.848 | 8.768 | 8.828 | 8.828 | 952 |
| 2026-03-26 | 8.842 | 8.842 | 8.842 | 8.842 | 8.842 | 0 |
| 2026-03-25 | 8.842 | 8.842 | 8.842 | 8.842 | 8.842 | 1 |
| 2026-03-24 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2026-03-23 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 17 |
| 2026-03-20 | 8.396 | 8.396 | 8.256 | 8.256 | 8.256 | 654 |
| 2026-03-19 | 8.336 | 8.486 | 8.334 | 8.444 | 8.444 | 237 |
| 2026-03-18 | 8.512 | 8.600 | 8.462 | 8.600 | 8.600 | 3,018 |
| 2026-03-17 | 8.890 | 8.890 | 8.890 | 8.890 | 8.890 | 0 |
| 2026-03-16 | 8.874 | 8.890 | 8.740 | 8.890 | 8.890 | 157 |
| 2026-03-13 | 8.820 | 8.820 | 8.820 | 8.820 | 8.820 | 16 |
| 2026-03-12 | 8.790 | 8.886 | 8.788 | 8.886 | 8.886 | 2,413 |
| 2026-03-11 | 8.814 | 8.922 | 8.804 | 8.922 | 8.922 | 227 |
| 2026-03-10 | 8.832 | 8.832 | 8.832 | 8.832 | 8.832 | 0 |
| 2026-03-09 | 8.584 | 8.678 | 8.584 | 8.678 | 8.678 | 1,009 |
| 2026-03-06 | 8.844 | 8.884 | 8.798 | 8.798 | 8.798 | 98 |
| 2026-03-05 | 8.764 | 8.764 | 8.748 | 8.748 | 8.748 | 11 |
| 2026-03-04 | 8.700 | 8.892 | 8.700 | 8.890 | 8.890 | 482 |
| 2026-03-03 | 8.710 | 8.794 | 8.672 | 8.672 | 8.672 | 5,276 |
| 2026-03-02 | 8.866 | 9.154 | 8.866 | 9.154 | 9.154 | 140 |
| 2026-02-27 | 9.160 | 9.184 | 9.044 | 9.060 | 9.060 | 2,066 |
| 2026-02-26 | 9.322 | 9.394 | 9.322 | 9.394 | 9.394 | 942 |
| 2026-02-25 | 9.096 | 9.308 | 9.096 | 9.308 | 9.308 | 1,679 |
| 2026-02-24 | 8.906 | 8.906 | 8.906 | 8.906 | 8.906 | 0 |
| 2026-02-23 | 9.208 | 9.208 | 8.906 | 8.906 | 8.906 | 78 |
| 2026-02-20 | 9.146 | 9.312 | 9.146 | 9.304 | 9.304 | 998 |
| 2026-02-19 | 9.124 | 9.124 | 9.092 | 9.092 | 9.092 | 540 |
| 2026-02-18 | 9.678 | 9.678 | 9.678 | 9.678 | 9.678 | 0 |
| 2026-02-17 | 9.678 | 9.678 | 9.678 | 9.678 | 9.678 | 0 |
| 2026-02-16 | 9.754 | 9.754 | 9.678 | 9.678 | 9.678 | 57 |
| 2026-02-13 | 9.414 | 9.758 | 9.304 | 9.758 | 9.758 | 2,912 |
| 2026-02-12 | 10.105 | 10.105 | 9.650 | 9.650 | 9.650 | 496 |
| 2026-02-11 | 11.095 | 11.470 | 10.070 | 10.070 | 10.070 | 3,421 |
| 2026-02-10 | 11.060 | 11.190 | 11.060 | 11.170 | 11.170 | 263 |
| 2026-02-09 | 11.100 | 11.100 | 10.940 | 10.960 | 10.960 | 569 |
| 2026-02-06 | 10.775 | 11.035 | 10.770 | 11.035 | 11.035 | 2,216 |
| 2026-02-05 | 11.235 | 11.235 | 10.920 | 10.995 | 10.995 | 192 |
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.