Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 11.365 | 11.715 | 11.365 | 11.455 | 11.455 | 1,217 |
| 2026-02-03 | 11.370 | 11.470 | 11.370 | 11.470 | 11.470 | 233 |
| 2026-02-02 | 10.995 | 11.320 | 10.995 | 11.320 | 11.320 | 109 |
| 2026-01-30 | 10.855 | 10.855 | 10.855 | 10.855 | 10.855 | 8 |
| 2026-01-29 | 11.325 | 11.325 | 10.995 | 11.040 | 11.040 | 989 |
| 2026-01-28 | 11.125 | 11.125 | 11.125 | 11.125 | 11.125 | 1 |
| 2026-01-27 | 11.280 | 11.355 | 11.095 | 11.095 | 11.095 | 356 |
| 2026-01-26 | 11.120 | 11.255 | 11.050 | 11.255 | 11.255 | 450 |
| 2026-01-23 | 11.435 | 11.435 | 11.435 | 11.435 | 11.435 | 36 |
| 2026-01-22 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 1,014 |
| 2026-01-21 | 10.970 | 11.085 | 10.970 | 11.040 | 11.040 | 2,028 |
| 2026-01-20 | 10.705 | 10.705 | 10.620 | 10.620 | 10.620 | 601 |
| 2026-01-19 | 10.600 | 10.600 | 10.600 | 10.600 | 10.600 | 324 |
| 2026-01-16 | 10.695 | 10.815 | 10.645 | 10.815 | 10.815 | 602 |
| 2026-01-15 | 10.805 | 10.805 | 10.690 | 10.700 | 10.700 | 5 |
| 2026-01-14 | 10.645 | 10.645 | 10.550 | 10.615 | 10.615 | 425 |
| 2026-01-13 | 10.410 | 10.410 | 10.410 | 10.410 | 10.410 | 0 |
| 2026-01-12 | 10.400 | 10.410 | 10.400 | 10.410 | 10.410 | 138 |
| 2026-01-09 | 10.600 | 10.635 | 10.500 | 10.500 | 10.500 | 1,971 |
| 2026-01-08 | 10.635 | 10.635 | 10.550 | 10.550 | 10.550 | 24 |
| 2026-01-07 | 10.855 | 10.855 | 10.855 | 10.855 | 10.855 | 266 |
| 2026-01-06 | 10.990 | 11.005 | 10.990 | 11.005 | 11.005 | 303 |
| 2026-01-05 | 11.090 | 11.090 | 10.900 | 10.945 | 10.945 | 1,073 |
| 2026-01-02 | 10.675 | 11.045 | 10.675 | 11.045 | 11.045 | 6,569 |
| 2025-12-30 | 10.125 | 10.215 | 10.125 | 10.215 | 10.215 | 1,782 |
| 2025-12-29 | 10.135 | 10.135 | 10.000 | 10.060 | 10.060 | 1,963 |
| 2025-12-23 | 10.300 | 10.310 | 10.070 | 10.070 | 10.070 | 231 |
| 2025-12-22 | 10.280 | 10.330 | 10.280 | 10.290 | 10.290 | 189 |
| 2025-12-19 | 10.425 | 10.425 | 10.260 | 10.260 | 10.260 | 189 |
| 2025-12-18 | 10.175 | 10.175 | 10.175 | 10.175 | 10.175 | 0 |
| 2025-12-17 | 10.175 | 10.175 | 10.175 | 10.175 | 10.175 | 0 |
| 2025-12-16 | 10.175 | 10.175 | 10.175 | 10.175 | 10.175 | 0 |
| 2025-12-15 | 10.175 | 10.175 | 10.175 | 10.175 | 10.175 | 0 |
| 2025-12-12 | 10.450 | 10.450 | 10.175 | 10.175 | 10.175 | 51 |
| 2025-12-11 | 10.145 | 10.440 | 10.145 | 10.360 | 10.360 | 374 |
| 2025-12-10 | 10.230 | 10.230 | 10.105 | 10.105 | 10.105 | 198 |
| 2025-12-09 | 10.315 | 10.325 | 10.290 | 10.290 | 10.290 | 84 |
| 2025-12-08 | 10.335 | 10.335 | 10.335 | 10.335 | 10.335 | 0 |
| 2025-12-05 | 10.425 | 10.465 | 10.335 | 10.335 | 10.335 | 24 |
| 2025-12-04 | 10.495 | 10.495 | 10.360 | 10.360 | 10.360 | 130 |
| 2025-12-03 | 10.455 | 10.455 | 10.390 | 10.435 | 10.435 | 260 |
| 2025-12-02 | 10.295 | 10.435 | 10.295 | 10.405 | 10.405 | 458 |
| 2025-12-01 | 10.530 | 10.560 | 10.450 | 10.450 | 10.450 | 36 |
← NewerPage 4 of 4 · 223 trading days
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.