Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.480 | 1.600 | 1.450 | 1.525 | 1.525 | 17,369 |
| 2024-03-18 | 1.440 | 1.465 | 1.415 | 1.460 | 1.460 | 9,554 |
| 2024-03-15 | 1.465 | 1.475 | 1.430 | 1.430 | 1.430 | 9,543 |
| 2024-03-14 | 1.460 | 1.460 | 1.440 | 1.450 | 1.450 | 15,594 |
| 2024-03-13 | 1.445 | 1.460 | 1.405 | 1.440 | 1.440 | 12,032 |
| 2024-03-12 | 1.485 | 1.485 | 1.420 | 1.445 | 1.445 | 12,255 |
| 2024-03-11 | 1.560 | 1.560 | 1.415 | 1.490 | 1.490 | 23,179 |
| 2024-03-08 | 1.620 | 1.620 | 1.540 | 1.540 | 1.540 | 14,136 |
| 2024-03-07 | 1.665 | 1.670 | 1.560 | 1.595 | 1.595 | 31,948 |
| 2024-03-06 | 1.605 | 1.605 | 1.565 | 1.580 | 1.580 | 5,952 |
| 2024-03-05 | 1.530 | 1.680 | 1.520 | 1.605 | 1.605 | 13,686 |
| 2024-03-04 | 1.725 | 1.725 | 1.460 | 1.530 | 1.530 | 38,808 |
| 2024-03-01 | 1.565 | 1.595 | 1.560 | 1.570 | 1.570 | 11,070 |
| 2024-02-29 | 1.610 | 1.660 | 1.600 | 1.630 | 1.630 | 11,639 |
| 2024-02-28 | 1.640 | 1.640 | 1.555 | 1.610 | 1.610 | 19,876 |
| 2024-02-27 | 1.720 | 1.720 | 1.620 | 1.645 | 1.645 | 40,794 |
| 2024-02-26 | 1.740 | 1.755 | 1.705 | 1.725 | 1.725 | 11,064 |
| 2024-02-23 | 1.740 | 1.790 | 1.725 | 1.750 | 1.750 | 16,691 |
| 2024-02-22 | 1.790 | 1.790 | 1.720 | 1.725 | 1.725 | 14,956 |
| 2024-02-21 | 1.700 | 1.880 | 1.695 | 1.795 | 1.795 | 51,515 |
| 2024-02-20 | 1.645 | 1.685 | 1.645 | 1.660 | 1.660 | 8,703 |
| 2024-02-19 | 1.630 | 1.770 | 1.600 | 1.660 | 1.660 | 33,281 |
| 2024-02-16 | 1.780 | 1.780 | 1.610 | 1.620 | 1.620 | 48,854 |
| 2024-02-15 | 1.785 | 1.835 | 1.720 | 1.785 | 1.785 | 35,316 |
| 2024-02-14 | 1.635 | 1.785 | 1.560 | 1.785 | 1.785 | 95,178 |
| 2024-02-13 | 1.810 | 1.810 | 1.505 | 1.505 | 1.505 | 113,322 |
| 2024-02-12 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 28,425 |
| 2024-02-09 | 1.920 | 1.920 | 1.860 | 1.870 | 1.870 | 21,827 |
| 2024-02-08 | 1.970 | 1.970 | 1.870 | 1.890 | 1.890 | 23,859 |
| 2024-02-07 | 1.990 | 1.990 | 1.890 | 1.950 | 1.950 | 18,748 |
| 2024-02-06 | 1.950 | 1.980 | 1.900 | 1.980 | 1.980 | 26,249 |
| 2024-02-05 | 2.010 | 2.130 | 1.870 | 1.915 | 1.915 | 107,599 |
| 2024-02-02 | 2.020 | 2.090 | 2.000 | 2.000 | 2.000 | 60,044 |
| 2024-02-01 | 1.990 | 2.050 | 1.970 | 2.010 | 2.010 | 13,699 |
| 2024-01-31 | 2.060 | 2.080 | 1.985 | 1.985 | 1.985 | 22,915 |
| 2024-01-30 | 2.150 | 2.190 | 2.020 | 2.080 | 2.080 | 37,690 |
| 2024-01-29 | 2.150 | 2.200 | 2.150 | 2.150 | 2.150 | 16,520 |
| 2024-01-26 | 2.140 | 2.290 | 2.080 | 2.150 | 2.150 | 77,581 |
| 2024-01-25 | 2.050 | 2.200 | 2.020 | 2.120 | 2.120 | 53,164 |
| 2024-01-24 | 2.000 | 2.040 | 2.000 | 2.020 | 2.020 | 18,585 |
| 2024-01-23 | 2.000 | 2.010 | 1.950 | 1.980 | 1.980 | 16,478 |
| 2024-01-22 | 1.995 | 2.050 | 1.980 | 2.000 | 2.000 | 21,476 |
| 2024-01-19 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 13,700 |
| 2024-01-18 | 1.910 | 2.100 | 1.910 | 1.990 | 1.990 | 53,322 |
| 2024-01-17 | 1.860 | 1.900 | 1.810 | 1.870 | 1.870 | 21,824 |
| 2024-01-16 | 2.000 | 2.000 | 1.860 | 1.860 | 1.860 | 29,778 |
| 2024-01-15 | 2.100 | 2.110 | 2.020 | 2.020 | 2.020 | 11,697 |
| 2024-01-12 | 2.180 | 2.180 | 2.020 | 2.090 | 2.090 | 44,775 |
| 2024-01-11 | 2.300 | 2.470 | 2.170 | 2.220 | 2.220 | 77,305 |
| 2024-01-10 | 2.090 | 2.380 | 2.030 | 2.280 | 2.280 | 52,833 |
| 2024-01-09 | 2.020 | 2.220 | 1.900 | 2.080 | 2.080 | 47,238 |
| 2024-01-08 | 2.100 | 2.100 | 1.940 | 2.000 | 2.000 | 24,936 |
| 2024-01-05 | 1.970 | 2.160 | 1.950 | 2.080 | 2.080 | 34,008 |
| 2024-01-04 | 2.020 | 2.020 | 1.855 | 1.950 | 1.950 | 24,745 |
| 2024-01-03 | 2.250 | 2.250 | 2.000 | 2.000 | 2.000 | 34,359 |
| 2024-01-02 | 1.960 | 2.300 | 1.960 | 2.220 | 2.220 | 65,874 |
| 2023-12-29 | 2.060 | 2.060 | 1.985 | 1.985 | 1.985 | 12,336 |
| 2023-12-28 | 1.990 | 2.040 | 1.980 | 2.000 | 2.000 | 9,527 |
| 2023-12-27 | 2.000 | 2.170 | 1.995 | 2.000 | 2.000 | 19,248 |
| 2023-12-22 | 2.080 | 2.080 | 1.965 | 2.000 | 2.000 | 17,980 |
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.