Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 5.770 | 5.790 | 5.730 | 5.730 | 5.730 | 613 |
| 2023-01-12 | 5.720 | 5.760 | 5.640 | 5.730 | 5.730 | 9,483 |
| 2023-01-11 | 5.870 | 5.870 | 5.810 | 5.810 | 5.810 | 1,382 |
| 2023-01-10 | 5.840 | 5.870 | 5.820 | 5.820 | 5.820 | 549 |
| 2023-01-09 | 5.900 | 5.980 | 5.810 | 5.820 | 5.820 | 4,092 |
| 2023-01-06 | 5.870 | 5.870 | 5.840 | 5.850 | 5.850 | 1,378 |
| 2023-01-05 | 5.900 | 5.900 | 5.820 | 5.840 | 5.840 | 1,364 |
| 2023-01-04 | 5.750 | 5.820 | 5.750 | 5.790 | 5.790 | 2,453 |
| 2023-01-03 | 5.720 | 5.780 | 5.710 | 5.780 | 5.780 | 427 |
| 2023-01-02 | 5.810 | 5.810 | 5.710 | 5.710 | 5.710 | 1,192 |
| 2022-12-30 | 5.780 | 5.800 | 5.770 | 5.800 | 5.800 | 549 |
| 2022-12-29 | 5.740 | 5.780 | 5.720 | 5.780 | 5.780 | 25,771 |
| 2022-12-28 | 5.640 | 5.810 | 5.640 | 5.710 | 5.710 | 3,738 |
| 2022-12-27 | 5.850 | 5.890 | 5.740 | 5.750 | 5.750 | 3,940 |
| 2022-12-23 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,697 |
| 2022-12-22 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 1,453 |
| 2022-12-21 | 6.160 | 6.250 | 6.160 | 6.200 | 6.200 | 1,281 |
| 2022-12-20 | 6.150 | 6.200 | 6.000 | 6.160 | 6.160 | 2,572 |
| 2022-12-19 | 6.120 | 6.260 | 6.120 | 6.200 | 6.200 | 2,167 |
| 2022-12-16 | 6.300 | 6.300 | 6.030 | 6.150 | 6.150 | 6,464 |
| 2022-12-15 | 6.060 | 6.390 | 6.060 | 6.300 | 6.300 | 5,420 |
| 2022-12-14 | 6.000 | 6.060 | 5.970 | 6.060 | 6.060 | 2,157 |
| 2022-12-13 | 5.760 | 6.160 | 5.760 | 6.000 | 6.000 | 5,399 |
| 2022-12-12 | 5.820 | 5.820 | 5.760 | 5.760 | 5.760 | 1,571 |
| 2022-12-09 | 5.820 | 5.840 | 5.790 | 5.790 | 5.790 | 1,726 |
| 2022-12-08 | 5.800 | 5.900 | 5.730 | 5.820 | 5.820 | 6,268 |
| 2022-12-07 | 5.930 | 5.950 | 5.760 | 5.760 | 5.760 | 3,599 |
| 2022-12-06 | 5.880 | 5.930 | 5.820 | 5.820 | 5.820 | 2,639 |
| 2022-12-05 | 5.960 | 6.120 | 5.890 | 5.950 | 5.950 | 2,545 |
| 2022-12-02 | 5.830 | 5.900 | 5.830 | 5.880 | 5.880 | 342 |
| 2022-12-01 | 5.840 | 5.960 | 5.820 | 5.820 | 5.820 | 1,021 |
| 2022-11-30 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 35 |
| 2022-11-29 | 5.930 | 5.960 | 5.730 | 5.790 | 5.790 | 3,178 |
| 2022-11-28 | 5.850 | 5.950 | 5.850 | 5.910 | 5.910 | 916 |
| 2022-11-25 | 5.860 | 5.990 | 5.850 | 5.850 | 5.850 | 1,724 |
| 2022-11-24 | 6.000 | 6.000 | 5.850 | 5.850 | 5.850 | 5,265 |
| 2022-11-23 | 6.100 | 6.230 | 5.940 | 6.000 | 6.000 | 3,174 |
| 2022-11-22 | 5.950 | 5.980 | 5.880 | 5.920 | 5.920 | 3,665 |
| 2022-11-21 | 5.350 | 6.440 | 5.320 | 5.850 | 5.850 | 16,829 |
| 2022-11-18 | 5.110 | 5.130 | 5.060 | 5.110 | 5.110 | 5,349 |
| 2022-11-17 | 4.980 | 5.200 | 4.970 | 5.000 | 5.000 | 22,631 |
| 2022-11-16 | 4.990 | 5.000 | 4.835 | 4.930 | 4.930 | 13,417 |
| 2022-11-15 | 4.705 | 4.850 | 4.690 | 4.790 | 4.790 | 12,447 |
| 2022-11-14 | 4.800 | 4.800 | 4.650 | 4.700 | 4.700 | 5,482 |
| 2022-11-11 | 4.875 | 5.120 | 4.665 | 4.720 | 4.720 | 3,881 |
| 2022-11-10 | 4.770 | 5.100 | 4.735 | 4.830 | 4.830 | 4,875 |
| 2022-11-09 | 4.650 | 5.150 | 4.645 | 4.735 | 4.735 | 16,397 |
| 2022-11-08 | 4.900 | 4.900 | 4.585 | 4.585 | 4.585 | 5,374 |
| 2022-11-07 | 4.960 | 5.000 | 4.870 | 4.870 | 4.870 | 6,303 |
| 2022-11-04 | 5.100 | 5.100 | 4.985 | 4.985 | 4.985 | 4,299 |
| 2022-11-03 | 5.050 | 5.070 | 5.030 | 5.060 | 5.060 | 1,374 |
| 2022-11-02 | 5.120 | 5.160 | 5.030 | 5.030 | 5.030 | 4,783 |
| 2022-11-01 | 5.090 | 5.110 | 5.080 | 5.080 | 5.080 | 673 |
| 2022-10-31 | 5.170 | 5.170 | 5.080 | 5.090 | 5.090 | 2,945 |
| 2022-10-28 | 5.170 | 5.200 | 5.170 | 5.170 | 5.170 | 1,586 |
| 2022-10-27 | 5.160 | 5.170 | 5.140 | 5.160 | 5.160 | 1,895 |
| 2022-10-26 | 5.180 | 5.210 | 5.130 | 5.160 | 5.160 | 3,513 |
| 2022-10-25 | 5.200 | 5.210 | 5.170 | 5.190 | 5.190 | 5,704 |
| 2022-10-24 | 5.190 | 5.300 | 5.160 | 5.190 | 5.190 | 2,307 |
| 2022-10-21 | 5.200 | 5.230 | 5.150 | 5.150 | 5.150 | 2,498 |
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.