Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 5.210 | 5.210 | 5.140 | 5.170 | 5.170 | 4,763 |
| 2022-10-19 | 5.220 | 5.270 | 5.170 | 5.170 | 5.170 | 3,135 |
| 2022-10-18 | 5.250 | 5.250 | 5.170 | 5.190 | 5.190 | 1,303 |
| 2022-10-17 | 5.460 | 5.550 | 5.180 | 5.180 | 5.180 | 5,463 |
| 2022-10-14 | 5.660 | 5.790 | 5.360 | 5.360 | 5.360 | 10,137 |
| 2022-10-13 | 5.960 | 5.960 | 5.600 | 5.690 | 5.690 | 6,182 |
| 2022-10-12 | 6.000 | 6.000 | 5.920 | 5.920 | 5.920 | 724 |
| 2022-10-11 | 6.000 | 6.000 | 5.980 | 5.980 | 5.980 | 410 |
| 2022-10-10 | 6.180 | 6.180 | 5.990 | 5.990 | 5.990 | 5,618 |
| 2022-10-07 | 6.080 | 6.150 | 6.060 | 6.060 | 6.060 | 20,554 |
| 2022-10-06 | 6.080 | 6.080 | 6.030 | 6.030 | 6.030 | 999 |
| 2022-10-05 | 6.050 | 6.080 | 6.000 | 6.080 | 6.080 | 1,009 |
| 2022-10-04 | 6.050 | 6.080 | 6.000 | 6.050 | 6.050 | 3,038 |
| 2022-10-03 | 6.000 | 6.120 | 5.990 | 6.010 | 6.010 | 2,988 |
| 2022-09-30 | 6.030 | 6.100 | 5.970 | 6.100 | 6.100 | 2,158 |
| 2022-09-29 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 8,110 |
| 2022-09-28 | 6.190 | 6.240 | 5.900 | 5.920 | 5.920 | 4,244 |
| 2022-09-27 | 6.260 | 6.260 | 6.200 | 6.200 | 6.200 | 644 |
| 2022-09-26 | 6.450 | 6.450 | 6.170 | 6.280 | 6.280 | 5,008 |
| 2022-09-23 | 6.790 | 6.800 | 6.500 | 6.500 | 6.500 | 3,134 |
| 2022-09-22 | 7.050 | 7.050 | 6.790 | 6.790 | 6.790 | 2,656 |
| 2022-09-21 | 7.190 | 7.190 | 7.010 | 7.010 | 7.010 | 1,224 |
| 2022-09-20 | 7.170 | 7.190 | 7.140 | 7.190 | 7.190 | 354 |
| 2022-09-19 | 7.350 | 7.350 | 7.130 | 7.140 | 7.140 | 2,116 |
| 2022-09-16 | 7.400 | 7.400 | 7.320 | 7.350 | 7.350 | 1,615 |
| 2022-09-15 | 7.390 | 7.440 | 7.310 | 7.390 | 7.390 | 1,690 |
| 2022-09-14 | 7.380 | 7.400 | 7.280 | 7.280 | 7.280 | 2,975 |
| 2022-09-13 | 7.820 | 7.820 | 7.020 | 7.440 | 7.440 | 5,188 |
| 2022-09-12 | 8.000 | 8.000 | 7.810 | 7.810 | 7.810 | 2,765 |
| 2022-09-09 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 3,495 |
| 2022-09-08 | 7.950 | 7.950 | 7.890 | 7.950 | 7.950 | 1,437 |
| 2022-09-07 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 2,647 |
| 2022-09-06 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 1,285 |
| 2022-09-05 | 7.700 | 7.800 | 7.700 | 7.800 | 7.800 | 341 |
| 2022-09-02 | 7.710 | 7.840 | 7.700 | 7.700 | 7.700 | 3,063 |
| 2022-09-01 | 7.450 | 7.700 | 7.400 | 7.700 | 7.700 | 4,500 |
| 2022-08-31 | 8.000 | 8.100 | 7.360 | 7.360 | 7.360 | 13,958 |
| 2022-08-30 | 7.900 | 7.930 | 7.640 | 7.710 | 7.710 | 5,601 |
| 2022-08-29 | 7.360 | 7.380 | 7.280 | 7.280 | 7.280 | 647 |
| 2022-08-26 | 7.420 | 7.420 | 7.340 | 7.370 | 7.370 | 352 |
| 2022-08-25 | 7.360 | 7.490 | 7.360 | 7.380 | 7.380 | 711 |
| 2022-08-24 | 7.360 | 7.420 | 7.230 | 7.350 | 7.350 | 2,444 |
| 2022-08-23 | 7.400 | 7.400 | 7.390 | 7.390 | 7.390 | 1,651 |
| 2022-08-22 | 7.420 | 7.430 | 7.370 | 7.420 | 7.420 | 1,158 |
| 2022-08-19 | 7.420 | 7.420 | 7.340 | 7.410 | 7.410 | 963 |
| 2022-08-18 | 7.230 | 7.500 | 7.230 | 7.390 | 7.390 | 3,757 |
| 2022-08-17 | 6.810 | 7.190 | 6.810 | 7.190 | 7.190 | 2,727 |
| 2022-08-16 | 6.740 | 6.810 | 6.690 | 6.810 | 6.810 | 664 |
| 2022-08-15 | 6.600 | 6.620 | 6.560 | 6.600 | 6.600 | 580 |
| 2022-08-12 | 6.590 | 6.620 | 6.560 | 6.620 | 6.620 | 933 |
| 2022-08-11 | 6.510 | 6.550 | 6.500 | 6.550 | 6.550 | 1,042 |
| 2022-08-10 | 6.580 | 6.590 | 6.490 | 6.500 | 6.500 | 1,281 |
| 2022-08-09 | 6.570 | 6.610 | 6.560 | 6.580 | 6.580 | 565 |
| 2022-08-08 | 6.600 | 6.620 | 6.560 | 6.560 | 6.560 | 1,239 |
| 2022-08-05 | 6.610 | 6.650 | 6.560 | 6.600 | 6.600 | 576 |
| 2022-08-04 | 6.600 | 6.720 | 6.600 | 6.600 | 6.600 | 651 |
| 2022-08-03 | 6.510 | 6.600 | 6.450 | 6.600 | 6.600 | 214 |
| 2022-08-02 | 6.390 | 6.510 | 6.380 | 6.450 | 6.450 | 316 |
| 2022-08-01 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 1,330 |
| 2022-07-29 | 6.160 | 6.380 | 6.150 | 6.380 | 6.380 | 3,321 |
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.