Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 4.670 | 4.670 | 4.560 | 4.640 | 4.640 | 1,913 |
| 2023-09-27 | 4.720 | 4.720 | 4.670 | 4.670 | 4.670 | 1,253 |
| 2023-09-26 | 4.800 | 4.840 | 4.700 | 4.740 | 4.740 | 3,471 |
| 2023-09-25 | 4.840 | 4.860 | 4.820 | 4.860 | 4.860 | 5,881 |
| 2023-09-22 | 4.800 | 4.840 | 4.730 | 4.840 | 4.840 | 2,010 |
| 2023-09-21 | 4.940 | 4.950 | 4.900 | 4.900 | 4.900 | 9,152 |
| 2023-09-20 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 1,328 |
| 2023-09-19 | 4.940 | 5.000 | 4.940 | 5.000 | 5.000 | 381 |
| 2023-09-18 | 5.000 | 5.000 | 4.930 | 4.930 | 4.930 | 8,471 |
| 2023-09-15 | 5.040 | 5.040 | 4.970 | 5.000 | 5.000 | 13,431 |
| 2023-09-14 | 5.040 | 5.060 | 5.020 | 5.020 | 5.020 | 539 |
| 2023-09-13 | 5.040 | 5.060 | 5.040 | 5.040 | 5.040 | 3,887 |
| 2023-09-12 | 4.980 | 5.040 | 4.980 | 5.040 | 5.040 | 325 |
| 2023-09-11 | 4.980 | 5.020 | 4.960 | 4.960 | 4.960 | 1,104 |
| 2023-09-08 | 4.970 | 5.000 | 4.960 | 4.960 | 4.960 | 1,073 |
| 2023-09-07 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 16 |
| 2023-09-06 | 4.900 | 4.970 | 4.900 | 4.960 | 4.960 | 4,747 |
| 2023-09-05 | 5.040 | 5.040 | 4.950 | 4.950 | 4.950 | 2,893 |
| 2023-09-04 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 3,293 |
| 2023-09-01 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 4,400 |
| 2023-08-31 | 5.200 | 5.240 | 5.100 | 5.180 | 5.180 | 1,782 |
| 2023-08-30 | 5.240 | 5.240 | 5.160 | 5.200 | 5.200 | 800 |
| 2023-08-29 | 5.260 | 5.260 | 5.240 | 5.240 | 5.240 | 842 |
| 2023-08-28 | 5.200 | 5.260 | 5.120 | 5.240 | 5.240 | 3,765 |
| 2023-08-25 | 5.320 | 5.360 | 5.200 | 5.360 | 5.360 | 3,458 |
| 2023-08-24 | 5.460 | 5.500 | 5.460 | 5.460 | 5.460 | 3,617 |
| 2023-08-23 | 5.440 | 5.480 | 5.440 | 5.460 | 5.460 | 3,573 |
| 2023-08-22 | 5.440 | 5.480 | 5.440 | 5.440 | 5.440 | 742 |
| 2023-08-21 | 5.480 | 5.480 | 5.440 | 5.440 | 5.440 | 784 |
| 2023-08-18 | 5.520 | 5.520 | 5.440 | 5.480 | 5.480 | 7,557 |
| 2023-08-17 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 1,379 |
| 2023-08-16 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 252 |
| 2023-08-15 | 5.560 | 5.560 | 5.480 | 5.500 | 5.500 | 3,624 |
| 2023-08-14 | 5.560 | 5.560 | 5.540 | 5.560 | 5.560 | 2,822 |
| 2023-08-11 | 5.560 | 5.600 | 5.500 | 5.500 | 5.500 | 1,383 |
| 2023-08-10 | 5.560 | 5.600 | 5.560 | 5.560 | 5.560 | 3,163 |
| 2023-08-09 | 5.600 | 5.600 | 5.500 | 5.520 | 5.520 | 1,212 |
| 2023-08-08 | 5.580 | 5.600 | 5.540 | 5.540 | 5.540 | 835 |
| 2023-08-07 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 859 |
| 2023-08-04 | 5.560 | 5.560 | 5.480 | 5.480 | 5.480 | 980 |
| 2023-08-03 | 5.540 | 5.580 | 5.540 | 5.540 | 5.540 | 871 |
| 2023-08-02 | 5.620 | 5.620 | 5.540 | 5.540 | 5.540 | 706 |
| 2023-08-01 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 958 |
| 2023-07-31 | 5.700 | 5.700 | 5.660 | 5.660 | 5.660 | 2,838 |
| 2023-07-28 | 5.720 | 5.760 | 5.700 | 5.720 | 5.720 | 5,282 |
| 2023-07-27 | 5.640 | 5.720 | 5.640 | 5.700 | 5.700 | 7,689 |
| 2023-07-26 | 5.600 | 5.700 | 5.600 | 5.640 | 5.640 | 8,679 |
| 2023-07-25 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 2,618 |
| 2023-07-24 | 5.680 | 5.680 | 5.600 | 5.640 | 5.640 | 2,941 |
| 2023-07-21 | 5.660 | 5.680 | 5.500 | 5.680 | 5.680 | 4,067 |
| 2023-07-20 | 5.500 | 5.660 | 5.500 | 5.660 | 5.660 | 4,620 |
| 2023-07-19 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 4,162 |
| 2023-07-18 | 5.640 | 5.700 | 5.640 | 5.700 | 5.700 | 3,968 |
| 2023-07-17 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 3,329 |
| 2023-07-14 | 5.520 | 5.620 | 5.500 | 5.580 | 5.580 | 964 |
| 2023-07-13 | 5.500 | 5.580 | 5.480 | 5.520 | 5.520 | 4,379 |
| 2023-07-12 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 1,394 |
| 2023-07-11 | 5.500 | 5.520 | 5.500 | 5.500 | 5.500 | 2,649 |
| 2023-07-10 | 5.480 | 5.500 | 5.440 | 5.440 | 5.440 | 1,465 |
| 2023-07-07 | 5.500 | 5.500 | 5.440 | 5.440 | 5.440 | 2,457 |
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.