Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.050	2.080	1.980	2.030	2.030	5,288
2023-12-20	2.060	2.090	1.980	1.985	1.985	21,408
2023-12-19	1.980	2.060	1.970	1.980	1.980	13,911
2023-12-18	2.080	2.080	1.955	1.980	1.980	19,205
2023-12-15	2.250	2.250	2.030	2.060	2.060	25,506
2023-12-14	2.110	2.190	2.110	2.120	2.120	19,617
2023-12-13	2.120	2.160	2.110	2.110	2.110	3,755
2023-12-12	2.140	2.200	2.110	2.110	2.110	14,845
2023-12-11	2.210	2.260	2.120	2.140	2.140	27,299
2023-12-08	2.350	2.400	2.200	2.200	2.200	26,768
2023-12-07	2.400	2.440	2.360	2.360	2.360	11,587
2023-12-06	2.430	2.430	2.380	2.400	2.400	10,893
2023-12-05	2.500	2.500	2.300	2.400	2.400	12,213
2023-12-04	2.410	2.410	2.350	2.350	2.350	5,562
2023-12-01	2.390	2.430	2.390	2.410	2.410	12,152
2023-11-30	2.460	2.460	2.310	2.400	2.400	24,855
2023-11-29	2.600	2.600	2.420	2.420	2.420	14,692
2023-11-28	2.820	2.840	2.500	2.500	2.500	18,599
2023-11-27	2.860	2.870	2.810	2.820	2.820	17,186
2023-11-24	2.870	2.870	2.810	2.840	2.840	13,623
2023-11-23	2.940	2.940	2.870	2.870	2.870	5,184
2023-11-22	2.980	2.980	2.900	2.910	2.910	6,336
2023-11-21	3.000	3.020	2.920	2.980	2.980	8,346
2023-11-20	3.040	3.070	3.030	3.030	3.030	2,983
2023-11-17	3.070	3.070	2.990	3.060	3.060	4,547
2023-11-16	2.990	3.030	2.980	3.010	3.010	3,648
2023-11-15	3.000	3.000	2.980	2.990	2.990	3,226
2023-11-14	3.000	3.010	2.970	2.970	2.970	4,074
2023-11-13	3.040	3.040	2.980	2.980	2.980	2,909
2023-11-10	3.160	3.160	3.040	3.040	3.040	4,367
2023-11-09	3.050	3.210	3.020	3.160	3.160	8,319
2023-11-08	2.970	3.050	2.970	3.050	3.050	6,826
2023-11-07	2.970	3.000	2.970	2.970	2.970	2,543
2023-11-06	2.990	3.000	2.950	2.970	2.970	8,870
2023-11-03	3.110	3.110	3.000	3.020	3.020	10,097
2023-11-02	3.090	3.170	3.090	3.100	3.100	3,196
2023-11-01	3.130	3.170	3.090	3.090	3.090	4,137
2023-10-31	3.400	3.500	3.090	3.090	3.090	14,605
2023-10-30	3.650	3.670	3.300	3.300	3.300	22,818
2023-10-27	3.670	3.670	3.630	3.640	3.640	1,949
2023-10-26	3.680	3.700	3.670	3.670	3.670	1,604
2023-10-25	3.700	3.700	3.660	3.680	3.680	2,342
2023-10-24	3.700	3.700	3.660	3.680	3.680	4,166
2023-10-23	3.740	3.740	3.660	3.700	3.700	1,994
2023-10-20	3.870	3.910	3.740	3.740	3.740	5,009
2023-10-19	3.980	4.000	3.800	3.870	3.870	8,833
2023-10-18	3.940	3.990	3.910	3.930	3.930	2,898
2023-10-17	3.890	3.980	3.860	3.940	3.940	3,978
2023-10-16	3.900	4.100	3.840	3.880	3.880	5,975
2023-10-13	4.020	4.090	3.840	3.840	3.840	16,562
2023-10-12	4.350	4.410	4.180	4.180	4.180	3,764
2023-10-11	4.250	4.360	4.230	4.360	4.360	674
2023-10-10	4.300	4.360	4.200	4.250	4.250	14,025
2023-10-09	4.360	4.440	4.360	4.440	4.440	31,604
2023-10-06	4.310	4.380	4.310	4.340	4.340	5,875
2023-10-05	4.490	4.500	4.380	4.380	4.380	2,675
2023-10-04	4.510	4.510	4.490	4.490	4.490	1,456
2023-10-03	4.540	4.540	4.500	4.500	4.500	981
2023-10-02	4.660	4.660	4.490	4.520	4.520	8,378
2023-09-29	4.610	4.660	4.610	4.610	4.610	3,650

← NewerPage 13 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.