Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.520	10.520	10.250	10.250	10.250	150
2026-10-16	10.530	10.680	10.530	10.680	10.680	319
2026-10-15	10.400	10.400	10.310	10.360	10.360	344
2026-10-14	11.050	11.100	10.930	11.100	11.100	574
2026-10-13	10.950	11.120	10.950	11.000	11.000	8
2026-10-12	11.230	11.230	11.060	11.080	11.080	1,268
2026-10-09	11.360	11.430	11.220	11.290	11.290	8
2026-10-08	11.280	11.310	11.230	11.310	11.310	449
2026-10-07	11.680	11.680	11.500	11.500	11.500	119
2026-10-06	11.870	11.930	11.790	11.790	11.790	1,307
2026-10-05	11.900	12.070	11.830	11.830	11.830	508
2026-10-02	12.300	12.350	11.930	11.930	11.930	808
2026-10-01	12.310	12.550	12.230	12.550	12.550	16
2026-09-30	12.510	12.510	12.260	12.260	12.260	15
2026-09-29	12.240	12.510	12.240	12.510	12.510	15
2026-09-28	12.240	12.270	12.130	12.130	12.130	754
2026-09-25	12.350	12.470	12.310	12.330	12.330	10
2026-09-24	12.340	12.430	12.240	12.240	12.240	647
2026-09-23	12.670	12.670	12.410	12.500	12.500	31
2026-09-22	12.270	12.670	12.270	12.670	12.670	392
2026-09-21	11.950	12.040	11.950	12.040	12.040	304
2026-09-18	11.310	11.900	11.310	11.590	11.590	524
2026-09-17	11.170	11.260	11.030	11.030	11.030	8
2026-09-16	11.260	11.260	11.090	11.090	11.090	82
2026-09-15	11.230	11.270	11.030	11.030	11.030	39
2026-09-14	11.160	11.220	11.000	11.030	11.030	56
2026-09-11	11.400	11.420	11.320	11.370	11.370	1,234
2026-09-10	11.780	11.780	11.390	11.390	11.390	880
2026-09-09	11.980	11.980	11.830	11.830	11.830	602
2026-09-08	11.900	12.080	11.890	12.080	12.080	1,477
2026-09-07	11.890	11.890	11.720	11.830	11.830	148
2026-09-04	11.680	11.680	11.680	11.680	11.680	1,281
2026-09-03	11.310	11.310	11.200	11.310	11.310	930
2026-09-02	11.160	11.160	11.090	11.090	11.090	992
2026-09-01	11.490	11.490	11.130	11.150	11.150	2,375
2026-08-31	11.650	11.650	11.250	11.250	11.250	3,158
2026-08-28	11.820	11.820	11.670	11.700	11.700	864
2026-08-27	11.910	11.910	11.780	11.780	11.780	750
2026-08-26	12.180	12.220	11.950	11.950	11.950	1,393
2026-08-25	12.130	12.130	12.060	12.060	12.060	601
2026-08-24	12.490	12.490	11.780	11.810	11.810	4,201
2026-08-21	12.480	12.630	12.400	12.580	12.580	5,150
2026-08-20	12.500	13.100	12.500	13.050	13.050	2,917
2026-08-19	13.040	13.240	12.600	12.600	12.600	7,414
2026-08-18	13.860	13.860	13.570	13.570	13.570	3,649
2026-08-17	13.460	14.350	13.460	14.330	14.330	7,764
2026-08-14	13.030	13.380	13.030	13.370	13.370	5,951
2026-08-13	12.670	12.890	12.620	12.860	12.860	3,548
2026-08-12	12.570	12.570	12.570	12.570	12.570	0
2026-08-11	12.750	12.750	12.570	12.570	12.570	2,526
2026-08-10	12.660	12.660	12.610	12.650	12.650	983
2026-08-07	12.890	12.890	12.660	12.660	12.660	72
2026-08-06	12.890	12.890	12.790	12.790	12.790	3,248
2026-08-05	12.590	12.740	12.590	12.680	12.680	1,459
2026-08-04	12.770	12.770	12.770	12.770	12.770	60
2026-08-03	12.590	12.640	12.370	12.640	12.640	1,279
2026-07-31	12.680	12.680	12.680	12.680	12.680	105
2026-07-30	12.600	12.620	12.600	12.620	12.620	88
2026-07-29	12.460	12.460	12.300	12.300	12.300	177
2026-07-28	12.510	12.540	12.430	12.540	12.540	1,089

Page 1 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.