Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.140 | 4.510 | 4.140 | 4.320 | 4.320 | 18,880 |
| 2023-04-11 | 4.400 | 4.400 | 4.140 | 4.140 | 4.140 | 9,322 |
| 2023-04-06 | 4.460 | 4.460 | 4.260 | 4.260 | 4.260 | 3,661 |
| 2023-04-05 | 4.500 | 4.580 | 4.260 | 4.260 | 4.260 | 7,256 |
| 2023-04-04 | 4.720 | 4.720 | 4.500 | 4.500 | 4.500 | 5,220 |
| 2023-04-03 | 4.430 | 4.800 | 4.100 | 4.740 | 4.740 | 16,611 |
| 2023-03-31 | 4.610 | 4.610 | 4.360 | 4.400 | 4.400 | 26,256 |
| 2023-03-30 | 4.790 | 4.790 | 4.660 | 4.675 | 4.675 | 3,197 |
| 2023-03-29 | 4.800 | 4.800 | 4.615 | 4.710 | 4.710 | 3,615 |
| 2023-03-28 | 4.845 | 4.845 | 4.795 | 4.795 | 4.795 | 2,689 |
| 2023-03-27 | 4.820 | 4.850 | 4.820 | 4.820 | 4.820 | 4,948 |
| 2023-03-24 | 4.900 | 4.900 | 4.830 | 4.830 | 4.830 | 3,419 |
| 2023-03-23 | 4.900 | 4.900 | 4.865 | 4.900 | 4.900 | 8,063 |
| 2023-03-22 | 4.950 | 4.950 | 4.890 | 4.890 | 4.890 | 11,587 |
| 2023-03-21 | 4.985 | 4.985 | 4.900 | 4.905 | 4.905 | 4,001 |
| 2023-03-20 | 4.950 | 4.985 | 4.930 | 4.930 | 4.930 | 4,366 |
| 2023-03-17 | 4.990 | 4.995 | 4.925 | 4.980 | 4.980 | 2,677 |
| 2023-03-16 | 5.030 | 5.040 | 4.950 | 4.990 | 4.990 | 10,596 |
| 2023-03-15 | 5.150 | 5.170 | 5.070 | 5.070 | 5.070 | 2,517 |
| 2023-03-14 | 5.360 | 5.370 | 5.020 | 5.150 | 5.150 | 6,404 |
| 2023-03-13 | 5.430 | 5.430 | 5.360 | 5.380 | 5.380 | 2,077 |
| 2023-03-10 | 5.490 | 5.490 | 5.400 | 5.430 | 5.430 | 1,998 |
| 2023-03-09 | 5.460 | 5.500 | 5.460 | 5.500 | 5.500 | 2,936 |
| 2023-03-08 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 3,953 |
| 2023-03-07 | 5.850 | 5.850 | 5.630 | 5.700 | 5.700 | 5,293 |
| 2023-03-06 | 5.940 | 5.950 | 5.810 | 5.810 | 5.810 | 3,224 |
| 2023-03-03 | 5.880 | 5.940 | 5.850 | 5.920 | 5.920 | 1,306 |
| 2023-03-02 | 6.020 | 6.100 | 5.770 | 5.850 | 5.850 | 4,586 |
| 2023-03-01 | 5.940 | 6.070 | 5.930 | 5.980 | 5.980 | 2,650 |
| 2023-02-28 | 5.930 | 6.000 | 5.930 | 5.930 | 5.930 | 2,924 |
| 2023-02-27 | 6.000 | 6.000 | 5.900 | 5.930 | 5.930 | 1,686 |
| 2023-02-24 | 5.960 | 6.000 | 5.960 | 5.990 | 5.990 | 3,089 |
| 2023-02-23 | 6.040 | 6.040 | 5.910 | 5.960 | 5.960 | 1,705 |
| 2023-02-22 | 6.120 | 6.190 | 6.000 | 6.000 | 6.000 | 3,117 |
| 2023-02-21 | 6.020 | 6.200 | 5.990 | 6.110 | 6.110 | 2,234 |
| 2023-02-20 | 6.300 | 6.320 | 5.960 | 5.970 | 5.970 | 2,705 |
| 2023-02-17 | 6.390 | 6.400 | 6.240 | 6.240 | 6.240 | 995 |
| 2023-02-16 | 6.000 | 6.400 | 6.000 | 6.400 | 6.400 | 7,432 |
| 2023-02-15 | 6.120 | 6.120 | 5.900 | 5.940 | 5.940 | 3,632 |
| 2023-02-14 | 6.170 | 6.190 | 6.000 | 6.100 | 6.100 | 1,744 |
| 2023-02-13 | 6.300 | 6.300 | 6.010 | 6.160 | 6.160 | 4,585 |
| 2023-02-10 | 6.210 | 6.300 | 6.170 | 6.270 | 6.270 | 964 |
| 2023-02-09 | 6.430 | 6.430 | 6.200 | 6.200 | 6.200 | 3,870 |
| 2023-02-08 | 6.400 | 6.500 | 6.300 | 6.310 | 6.310 | 2,302 |
| 2023-02-07 | 6.410 | 6.500 | 6.340 | 6.400 | 6.400 | 2,902 |
| 2023-02-06 | 6.500 | 6.500 | 6.440 | 6.440 | 6.440 | 2,262 |
| 2023-02-03 | 6.350 | 6.500 | 6.280 | 6.500 | 6.500 | 5,635 |
| 2023-02-02 | 6.400 | 6.400 | 6.170 | 6.310 | 6.310 | 6,126 |
| 2023-02-01 | 6.390 | 6.390 | 6.270 | 6.390 | 6.390 | 3,607 |
| 2023-01-31 | 6.440 | 6.500 | 6.320 | 6.370 | 6.370 | 3,419 |
| 2023-01-30 | 6.420 | 6.480 | 6.380 | 6.430 | 6.430 | 4,493 |
| 2023-01-27 | 6.110 | 6.410 | 6.110 | 6.320 | 6.320 | 9,838 |
| 2023-01-25 | 5.990 | 6.060 | 5.920 | 6.020 | 6.020 | 3,525 |
| 2023-01-24 | 5.950 | 6.000 | 5.920 | 5.940 | 5.940 | 2,452 |
| 2023-01-23 | 5.830 | 6.000 | 5.760 | 5.960 | 5.960 | 7,540 |
| 2023-01-20 | 5.660 | 5.800 | 5.620 | 5.700 | 5.700 | 7,533 |
| 2023-01-19 | 5.700 | 5.700 | 5.610 | 5.640 | 5.640 | 1,214 |
| 2023-01-18 | 5.690 | 5.700 | 5.670 | 5.700 | 5.700 | 1,099 |
| 2023-01-17 | 5.830 | 5.830 | 5.600 | 5.640 | 5.640 | 3,762 |
| 2023-01-16 | 5.830 | 5.830 | 5.700 | 5.700 | 5.700 | 1,939 |
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.