Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2.900 | 2.960 | 2.860 | 2.900 | 2.900 | 6,055 |
| 2024-09-04 | 2.900 | 2.940 | 2.850 | 2.850 | 2.850 | 11,475 |
| 2024-09-03 | 3.040 | 3.050 | 2.910 | 2.930 | 2.930 | 5,381 |
| 2024-09-02 | 3.070 | 3.100 | 2.900 | 3.060 | 3.060 | 14,335 |
| 2024-08-30 | 3.030 | 3.100 | 2.980 | 2.990 | 2.990 | 19,010 |
| 2024-08-29 | 2.980 | 3.450 | 2.980 | 3.150 | 3.150 | 269,602 |
| 2024-08-28 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 2,465 |
| 2024-08-27 | 2.800 | 2.800 | 2.780 | 2.800 | 2.800 | 2,377 |
| 2024-08-26 | 2.780 | 2.800 | 2.700 | 2.800 | 2.800 | 10,993 |
| 2024-08-23 | 2.720 | 2.800 | 2.670 | 2.800 | 2.800 | 9,470 |
| 2024-08-22 | 2.660 | 2.750 | 2.650 | 2.710 | 2.710 | 4,180 |
| 2024-08-21 | 2.780 | 2.780 | 2.610 | 2.660 | 2.660 | 10,604 |
| 2024-08-20 | 2.780 | 2.790 | 2.730 | 2.770 | 2.770 | 3,414 |
| 2024-08-19 | 2.690 | 2.780 | 2.630 | 2.710 | 2.710 | 5,715 |
| 2024-08-16 | 2.790 | 2.800 | 2.640 | 2.640 | 2.640 | 6,960 |
| 2024-08-15 | 2.780 | 2.800 | 2.780 | 2.780 | 2.780 | 1,239 |
| 2024-08-14 | 2.800 | 2.820 | 2.780 | 2.780 | 2.780 | 10,777 |
| 2024-08-13 | 2.850 | 2.870 | 2.750 | 2.840 | 2.840 | 5,060 |
| 2024-08-12 | 2.740 | 2.900 | 2.700 | 2.800 | 2.800 | 13,874 |
| 2024-08-09 | 2.760 | 2.790 | 2.720 | 2.720 | 2.720 | 2,411 |
| 2024-08-08 | 2.620 | 2.800 | 2.610 | 2.800 | 2.800 | 5,802 |
| 2024-08-07 | 2.720 | 2.800 | 2.540 | 2.620 | 2.620 | 14,395 |
| 2024-08-06 | 2.700 | 2.840 | 2.680 | 2.700 | 2.700 | 6,453 |
| 2024-08-05 | 2.690 | 2.720 | 2.570 | 2.700 | 2.700 | 13,336 |
| 2024-08-02 | 2.920 | 2.940 | 2.630 | 2.760 | 2.760 | 27,602 |
| 2024-08-01 | 2.920 | 2.920 | 2.850 | 2.890 | 2.890 | 4,098 |
| 2024-07-31 | 2.920 | 2.930 | 2.850 | 2.910 | 2.910 | 13,829 |
| 2024-07-30 | 2.880 | 2.920 | 2.780 | 2.880 | 2.880 | 18,021 |
| 2024-07-29 | 3.020 | 3.020 | 2.810 | 2.880 | 2.880 | 8,901 |
| 2024-07-26 | 3.010 | 3.030 | 2.860 | 2.980 | 2.980 | 15,859 |
| 2024-07-25 | 3.080 | 3.090 | 2.960 | 3.020 | 3.020 | 17,047 |
| 2024-07-24 | 2.780 | 3.090 | 2.690 | 3.080 | 3.080 | 48,298 |
| 2024-07-23 | 2.910 | 2.910 | 2.760 | 2.760 | 2.760 | 25,515 |
| 2024-07-22 | 3.230 | 3.230 | 2.880 | 2.950 | 2.950 | 67,053 |
| 2024-07-19 | 2.950 | 3.450 | 2.950 | 3.350 | 3.350 | 92,527 |
| 2024-07-18 | 2.540 | 3.000 | 2.540 | 2.850 | 2.850 | 83,452 |
| 2024-07-17 | 2.400 | 2.540 | 2.370 | 2.530 | 2.530 | 15,129 |
| 2024-07-16 | 2.370 | 2.400 | 2.280 | 2.370 | 2.370 | 14,783 |
| 2024-07-15 | 2.490 | 2.490 | 2.270 | 2.340 | 2.340 | 23,794 |
| 2024-07-12 | 2.550 | 2.550 | 2.320 | 2.480 | 2.480 | 30,428 |
| 2024-07-11 | 2.580 | 2.680 | 2.470 | 2.560 | 2.560 | 58,166 |
| 2024-07-10 | 2.370 | 2.650 | 2.300 | 2.430 | 2.430 | 37,047 |
| 2024-07-09 | 2.170 | 2.360 | 2.170 | 2.280 | 2.280 | 36,826 |
| 2024-07-08 | 2.000 | 2.170 | 2.000 | 2.090 | 2.090 | 15,839 |
| 2024-07-05 | 2.200 | 2.220 | 1.990 | 2.000 | 2.000 | 16,068 |
| 2024-07-04 | 2.150 | 2.200 | 2.110 | 2.190 | 2.190 | 6,607 |
| 2024-07-03 | 1.960 | 2.210 | 1.960 | 2.150 | 2.150 | 40,631 |
| 2024-07-02 | 1.940 | 1.940 | 1.905 | 1.910 | 1.910 | 2,114 |
| 2024-07-01 | 1.810 | 1.940 | 1.810 | 1.940 | 1.940 | 7,599 |
| 2024-06-28 | 1.920 | 1.930 | 1.765 | 1.770 | 1.770 | 21,910 |
| 2024-06-27 | 1.945 | 1.950 | 1.680 | 1.775 | 1.775 | 87,990 |
| 2024-06-26 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 2,728 |
| 2024-06-25 | 1.905 | 1.970 | 1.810 | 1.940 | 1.940 | 16,634 |
| 2024-06-24 | 1.925 | 1.925 | 1.890 | 1.895 | 1.895 | 2,014 |
| 2024-06-21 | 1.885 | 1.925 | 1.880 | 1.890 | 1.890 | 7,296 |
| 2024-06-20 | 1.960 | 1.960 | 1.900 | 1.915 | 1.915 | 34,966 |
| 2024-06-19 | 1.970 | 1.980 | 1.900 | 1.955 | 1.955 | 7,903 |
| 2024-06-18 | 2.000 | 2.000 | 1.910 | 1.970 | 1.970 | 14,497 |
| 2024-06-17 | 1.920 | 1.970 | 1.895 | 1.970 | 1.970 | 11,984 |
| 2024-06-14 | 2.010 | 2.010 | 1.860 | 1.885 | 1.885 | 14,129 |
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.