Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	2.320	2.335	2.300	2.305	2.305	3,719
2026-10-16	2.320	2.340	2.300	2.300	2.300	16,038
2026-10-15	2.485	2.485	2.320	2.320	2.320	13,660
2026-10-14	2.110	2.485	2.110	2.485	2.485	19,810
2026-10-13	2.175	2.180	2.100	2.100	2.100	18,107
2026-10-12	2.260	2.295	2.180	2.180	2.180	30,628
2026-10-09	2.315	2.335	2.250	2.260	2.260	20,820
2026-10-08	2.380	2.395	2.330	2.330	2.330	14,644
2026-10-07	2.375	2.420	2.370	2.375	2.375	3,433
2026-10-06	2.455	2.465	2.380	2.380	2.380	16,225
2026-10-05	2.475	2.475	2.460	2.460	2.460	2,242
2026-10-02	2.500	2.525	2.470	2.480	2.480	11,077
2026-10-01	2.575	2.635	2.485	2.490	2.490	20,049
2026-09-30	2.620	2.625	2.530	2.570	2.570	16,975
2026-09-29	2.585	2.695	2.580	2.620	2.620	19,247
2026-09-28	2.560	2.565	2.555	2.560	2.560	6,616
2026-09-25	2.540	2.560	2.525	2.560	2.560	14,485
2026-09-24	2.540	2.550	2.530	2.540	2.540	5,351
2026-09-23	2.570	2.570	2.545	2.545	2.545	4,309
2026-09-22	2.575	2.590	2.570	2.570	2.570	5,246
2026-09-21	2.590	2.590	2.545	2.575	2.575	14,000
2026-09-18	2.565	2.605	2.560	2.590	2.590	18,502
2026-09-17	2.625	2.625	2.560	2.590	2.590	19,994
2026-09-16	2.660	2.660	2.620	2.625	2.625	8,432
2026-09-15	2.680	2.680	2.650	2.660	2.660	7,030
2026-09-14	2.705	2.710	2.680	2.680	2.680	7,268
2026-09-11	2.725	2.730	2.705	2.705	2.705	3,124
2026-09-10	2.745	2.750	2.720	2.730	2.730	5,314
2026-09-09	2.800	2.800	2.735	2.745	2.745	7,829
2026-09-08	2.755	2.800	2.755	2.800	2.800	7,728
2026-09-07	2.750	2.755	2.745	2.755	2.755	3,363
2026-09-04	2.755	2.820	2.750	2.750	2.750	24,750
2026-09-03	2.850	2.865	2.755	2.755	2.755	25,662
2026-09-02	2.650	2.855	2.650	2.850	2.850	42,097
2026-09-01	2.660	2.660	2.620	2.620	2.620	16,767
2026-08-31	2.690	2.690	2.660	2.660	2.660	6,565
2026-08-28	2.700	2.700	2.665	2.690	2.690	21,451
2026-08-27	2.740	2.740	2.675	2.700	2.700	14,430
2026-08-26	2.750	2.755	2.735	2.740	2.740	4,511
2026-08-25	2.770	2.770	2.750	2.750	2.750	5,610
2026-08-24	2.760	2.780	2.750	2.765	2.765	13,838
2026-08-21	2.790	2.790	2.750	2.750	2.750	7,541
2026-08-20	2.785	2.790	2.780	2.785	2.785	3,519
2026-08-19	2.895	2.895	2.780	2.790	2.790	15,396
2026-08-18	2.920	2.920	2.895	2.895	2.895	9,191
2026-08-17	2.920	2.930	2.900	2.920	2.920	16,500
2026-08-14	2.895	2.900	2.835	2.900	2.900	9,554
2026-08-13	2.830	2.910	2.830	2.895	2.895	8,491
2026-08-12	2.830	2.835	2.825	2.835	2.835	6,435
2026-08-11	2.840	2.840	2.720	2.830	2.830	20,376
2026-08-10	2.890	2.890	2.840	2.840	2.840	5,521
2026-08-07	2.900	2.905	2.800	2.885	2.885	9,613
2026-08-06	2.790	2.925	2.790	2.910	2.910	27,591
2026-08-05	2.780	2.805	2.775	2.790	2.790	2,039
2026-08-04	2.770	2.780	2.755	2.780	2.780	3,641
2026-08-03	2.750	2.770	2.740	2.770	2.770	3,556
2026-07-31	2.750	2.755	2.705	2.705	2.705	4,692
2026-07-30	2.805	2.805	2.750	2.750	2.750	8,422
2026-07-29	2.815	2.815	2.795	2.800	2.800	1,244
2026-07-28	2.800	2.820	2.800	2.810	2.810	2,220

Page 1 of 2 · 66 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.