Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 5.640 | 5.640 | 5.580 | 5.580 | 5.580 | 529 |
| 2023-07-05 | 5.640 | 5.640 | 5.600 | 5.640 | 5.640 | 604 |
| 2023-07-04 | 5.540 | 5.640 | 5.540 | 5.600 | 5.600 | 3,402 |
| 2023-07-03 | 5.740 | 5.740 | 5.540 | 5.620 | 5.620 | 1,822 |
| 2023-06-30 | 5.620 | 5.700 | 5.620 | 5.680 | 5.680 | 6,128 |
| 2023-06-29 | 5.480 | 5.600 | 5.460 | 5.600 | 5.600 | 2,364 |
| 2023-06-28 | 5.480 | 5.480 | 5.440 | 5.460 | 5.460 | 2,451 |
| 2023-06-27 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 11,580 |
| 2023-06-26 | 5.300 | 5.500 | 5.300 | 5.480 | 5.480 | 5,021 |
| 2023-06-23 | 5.800 | 5.800 | 5.200 | 5.240 | 5.240 | 11,515 |
| 2023-06-22 | 5.700 | 5.800 | 5.680 | 5.760 | 5.760 | 4,619 |
| 2023-06-21 | 5.700 | 5.800 | 5.640 | 5.700 | 5.700 | 7,415 |
| 2023-06-20 | 5.360 | 5.700 | 5.360 | 5.520 | 5.520 | 11,637 |
| 2023-06-19 | 5.280 | 5.320 | 5.060 | 5.320 | 5.320 | 8,345 |
| 2023-06-16 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 2,298 |
| 2023-06-15 | 5.080 | 5.100 | 5.080 | 5.100 | 5.100 | 1,810 |
| 2023-06-14 | 5.120 | 5.200 | 5.060 | 5.080 | 5.080 | 3,394 |
| 2023-06-13 | 4.990 | 5.140 | 4.960 | 5.140 | 5.140 | 4,178 |
| 2023-06-12 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 1,454 |
| 2023-06-09 | 5.260 | 5.260 | 4.950 | 4.950 | 4.950 | 4,300 |
| 2023-06-08 | 5.000 | 5.340 | 5.000 | 5.200 | 5.200 | 13,169 |
| 2023-06-07 | 4.950 | 4.960 | 4.940 | 4.940 | 4.940 | 2,156 |
| 2023-06-06 | 4.960 | 4.960 | 4.940 | 4.940 | 4.940 | 303 |
| 2023-06-05 | 4.850 | 4.990 | 4.850 | 4.960 | 4.960 | 3,751 |
| 2023-06-02 | 4.840 | 4.970 | 4.810 | 4.840 | 4.840 | 1,809 |
| 2023-06-01 | 4.780 | 4.860 | 4.780 | 4.810 | 4.810 | 630 |
| 2023-05-31 | 4.720 | 4.780 | 4.720 | 4.780 | 4.780 | 2,100 |
| 2023-05-30 | 4.620 | 4.710 | 4.620 | 4.700 | 4.700 | 2,138 |
| 2023-05-29 | 4.570 | 4.640 | 4.570 | 4.620 | 4.620 | 1,955 |
| 2023-05-26 | 4.550 | 4.610 | 4.490 | 4.550 | 4.550 | 4,294 |
| 2023-05-25 | 4.640 | 4.640 | 4.500 | 4.550 | 4.550 | 3,354 |
| 2023-05-24 | 4.920 | 4.920 | 4.700 | 4.760 | 4.760 | 4,525 |
| 2023-05-23 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 1,167 |
| 2023-05-22 | 4.950 | 4.950 | 4.900 | 4.900 | 4.900 | 575 |
| 2023-05-19 | 4.900 | 4.940 | 4.900 | 4.900 | 4.900 | 385 |
| 2023-05-18 | 4.880 | 4.940 | 4.880 | 4.900 | 4.900 | 2,563 |
| 2023-05-17 | 4.900 | 4.900 | 4.860 | 4.880 | 4.880 | 2,783 |
| 2023-05-16 | 4.970 | 4.970 | 4.710 | 4.860 | 4.860 | 3,489 |
| 2023-05-15 | 4.770 | 4.970 | 4.770 | 4.960 | 4.960 | 2,935 |
| 2023-05-12 | 4.620 | 4.780 | 4.580 | 4.780 | 4.780 | 5,458 |
| 2023-05-11 | 4.840 | 4.900 | 4.580 | 4.580 | 4.580 | 3,080 |
| 2023-05-10 | 4.980 | 4.980 | 4.780 | 4.800 | 4.800 | 4,103 |
| 2023-05-09 | 4.780 | 4.970 | 4.780 | 4.930 | 4.930 | 3,814 |
| 2023-05-08 | 4.740 | 4.770 | 4.740 | 4.770 | 4.770 | 140 |
| 2023-05-05 | 4.620 | 4.800 | 4.620 | 4.720 | 4.720 | 1,414 |
| 2023-05-04 | 4.680 | 4.680 | 4.650 | 4.650 | 4.650 | 1,687 |
| 2023-05-03 | 4.660 | 4.680 | 4.600 | 4.670 | 4.670 | 2,708 |
| 2023-05-02 | 4.600 | 4.680 | 4.600 | 4.650 | 4.650 | 5,378 |
| 2023-04-28 | 4.390 | 4.540 | 4.390 | 4.540 | 4.540 | 1,935 |
| 2023-04-27 | 4.320 | 4.410 | 4.300 | 4.410 | 4.410 | 844 |
| 2023-04-26 | 4.500 | 4.540 | 4.280 | 4.280 | 4.280 | 3,914 |
| 2023-04-25 | 4.500 | 4.510 | 4.420 | 4.500 | 4.500 | 3,137 |
| 2023-04-24 | 4.260 | 4.410 | 4.260 | 4.380 | 4.380 | 2,518 |
| 2023-04-21 | 4.300 | 4.310 | 4.260 | 4.260 | 4.260 | 1,234 |
| 2023-04-20 | 4.130 | 4.320 | 4.110 | 4.280 | 4.280 | 9,833 |
| 2023-04-19 | 4.140 | 4.280 | 4.070 | 4.110 | 4.110 | 6,295 |
| 2023-04-18 | 4.100 | 4.100 | 4.030 | 4.030 | 4.030 | 6,542 |
| 2023-04-17 | 4.120 | 4.120 | 4.050 | 4.090 | 4.090 | 1,786 |
| 2023-04-14 | 4.140 | 4.160 | 4.080 | 4.140 | 4.140 | 6,512 |
| 2023-04-13 | 4.400 | 4.400 | 4.100 | 4.130 | 4.130 | 23,451 |
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.