Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.030	2.100	1.990	1.990	1.990	24,300
2024-06-12	2.140	2.140	1.975	2.040	2.040	52,485
2024-06-11	2.260	2.260	2.150	2.160	2.160	18,565
2024-06-10	2.400	2.400	2.270	2.270	2.270	10,072
2024-06-07	2.450	2.500	2.320	2.400	2.400	30,345
2024-06-06	2.620	2.620	2.490	2.500	2.500	17,346
2024-06-05	2.700	2.700	2.500	2.610	2.610	18,000
2024-06-04	2.780	2.900	2.660	2.700	2.700	62,241
2024-06-03	2.640	2.650	2.600	2.650	2.650	9,133
2024-05-31	2.450	2.600	2.430	2.600	2.600	69,001
2024-05-30	2.460	2.470	2.270	2.470	2.470	23,569
2024-05-29	2.420	2.480	2.420	2.430	2.430	12,221
2024-05-28	2.550	2.550	2.390	2.480	2.480	27,601
2024-05-27	2.510	2.570	2.510	2.540	2.540	5,957
2024-05-24	2.530	2.640	2.500	2.500	2.500	8,882
2024-05-23	2.660	2.660	2.500	2.610	2.610	16,476
2024-05-22	2.700	2.700	2.600	2.660	2.660	11,792
2024-05-21	2.670	2.690	2.600	2.600	2.600	12,775
2024-05-20	2.750	2.750	2.600	2.670	2.670	32,613
2024-05-17	2.790	2.790	2.670	2.680	2.680	18,675
2024-05-16	2.720	2.890	2.700	2.710	2.710	27,314
2024-05-15	2.720	2.770	2.670	2.710	2.710	20,817
2024-05-14	2.690	2.720	2.650	2.710	2.710	12,000
2024-05-13	2.680	2.700	2.610	2.690	2.690	24,515
2024-05-10	2.690	2.710	2.620	2.680	2.680	17,927
2024-05-09	2.700	2.720	2.660	2.690	2.690	10,340
2024-05-08	2.710	2.720	2.660	2.700	2.700	5,960
2024-05-07	2.680	2.770	2.560	2.710	2.710	25,141
2024-05-06	2.750	2.750	2.600	2.690	2.690	25,170
2024-05-03	2.680	2.750	2.560	2.750	2.750	27,036
2024-05-02	2.780	2.900	2.570	2.650	2.650	46,492
2024-04-30	2.520	2.840	2.520	2.720	2.720	55,573
2024-04-29	2.590	2.640	2.360	2.520	2.520	36,619
2024-04-26	2.490	2.630	2.490	2.560	2.560	29,181
2024-04-25	2.480	2.720	2.480	2.500	2.500	66,991
2024-04-24	2.160	2.600	2.160	2.360	2.360	66,782
2024-04-23	2.150	2.170	2.090	2.140	2.140	21,642
2024-04-22	2.280	2.280	2.150	2.160	2.160	31,195
2024-04-19	2.170	2.350	2.160	2.280	2.280	23,463
2024-04-18	2.280	2.350	2.170	2.200	2.200	25,792
2024-04-17	2.450	2.450	2.210	2.260	2.260	92,904
2024-04-16	2.440	2.580	2.250	2.460	2.460	93,910
2024-04-15	2.190	2.890	2.170	2.480	2.480	286,001
2024-04-12	2.000	2.240	1.900	2.200	2.200	157,853
2024-04-11	2.000	2.120	1.860	1.970	1.970	126,127
2024-04-10	1.980	2.000	1.875	1.875	1.875	31,920
2024-04-09	1.955	1.980	1.940	1.980	1.980	17,299
2024-04-08	1.950	1.960	1.930	1.955	1.955	12,662
2024-04-05	1.980	1.980	1.940	1.950	1.950	21,372
2024-04-04	1.940	1.980	1.930	1.980	1.980	24,638
2024-04-03	1.970	1.980	1.920	1.930	1.930	12,107
2024-04-02	1.935	1.975	1.905	1.930	1.930	28,028
2024-03-28	1.900	1.940	1.875	1.900	1.900	34,020
2024-03-27	1.945	1.970	1.890	1.900	1.900	22,201
2024-03-26	1.840	1.925	1.785	1.925	1.925	15,237
2024-03-25	1.995	1.995	1.805	1.860	1.860	28,904
2024-03-22	2.070	2.070	1.920	1.990	1.990	47,298
2024-03-21	1.820	2.140	1.820	2.070	2.070	177,889
2024-03-20	1.565	1.790	1.560	1.730	1.730	34,037
2024-03-19	1.480	1.600	1.450	1.525	1.525	17,369

← NewerPage 11 of 22 · 1,280 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.