Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 6.070 | 6.150 | 6.070 | 6.150 | 6.150 | 917 |
| 2022-07-27 | 5.910 | 6.000 | 5.910 | 5.950 | 5.950 | 2,003 |
| 2022-07-26 | 5.880 | 5.880 | 5.860 | 5.880 | 5.880 | 1,225 |
| 2022-07-25 | 5.930 | 5.950 | 5.820 | 5.820 | 5.820 | 3,831 |
| 2022-07-22 | 5.770 | 5.950 | 5.680 | 5.800 | 5.800 | 2,929 |
| 2022-07-21 | 5.700 | 5.800 | 5.700 | 5.710 | 5.710 | 1,918 |
| 2022-07-20 | 5.750 | 5.750 | 5.630 | 5.630 | 5.630 | 1,213 |
| 2022-07-19 | 5.750 | 5.840 | 5.740 | 5.740 | 5.740 | 1,565 |
| 2022-07-18 | 5.780 | 5.900 | 5.750 | 5.750 | 5.750 | 2,482 |
| 2022-07-15 | 5.840 | 5.900 | 5.780 | 5.780 | 5.780 | 1,223 |
| 2022-07-14 | 5.980 | 5.980 | 5.830 | 5.850 | 5.850 | 855 |
| 2022-07-13 | 6.100 | 6.100 | 5.830 | 5.840 | 5.840 | 2,553 |
| 2022-07-12 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 155 |
| 2022-07-11 | 6.120 | 6.120 | 6.050 | 6.100 | 6.100 | 2,254 |
| 2022-07-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 587 |
| 2022-07-07 | 6.000 | 6.210 | 6.000 | 6.100 | 6.100 | 354 |
| 2022-07-06 | 6.200 | 6.200 | 5.830 | 5.900 | 5.900 | 3,901 |
| 2022-07-05 | 6.800 | 6.800 | 6.180 | 6.180 | 6.180 | 4,798 |
| 2022-07-04 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 1,448 |
| 2022-07-01 | 6.900 | 6.900 | 6.750 | 6.800 | 6.800 | 1,854 |
| 2022-06-30 | 6.800 | 6.800 | 6.660 | 6.800 | 6.800 | 358 |
| 2022-06-29 | 6.650 | 6.700 | 6.650 | 6.660 | 6.660 | 1,722 |
| 2022-06-28 | 6.740 | 6.740 | 6.400 | 6.400 | 6.400 | 5,237 |
| 2022-06-27 | 6.760 | 6.760 | 6.680 | 6.680 | 6.680 | 1,037 |
| 2022-06-24 | 6.680 | 6.680 | 6.620 | 6.680 | 6.680 | 698 |
| 2022-06-23 | 6.850 | 6.850 | 6.680 | 6.680 | 6.680 | 2,473 |
| 2022-06-22 | 6.820 | 6.910 | 6.820 | 6.910 | 6.910 | 147 |
| 2022-06-21 | 7.000 | 7.000 | 6.820 | 6.820 | 6.820 | 560 |
| 2022-06-20 | 7.070 | 7.070 | 6.800 | 6.810 | 6.810 | 1,503 |
| 2022-06-17 | 6.930 | 7.070 | 6.760 | 7.070 | 7.070 | 1,499 |
| 2022-06-16 | 6.700 | 6.920 | 6.700 | 6.700 | 6.700 | 467 |
| 2022-06-15 | 6.760 | 6.840 | 6.700 | 6.700 | 6.700 | 1,190 |
| 2022-06-14 | 6.930 | 6.930 | 6.500 | 6.760 | 6.760 | 7,770 |
| 2022-06-13 | 7.380 | 7.380 | 6.930 | 6.930 | 6.930 | 3,180 |
| 2022-06-10 | 7.490 | 7.550 | 7.270 | 7.350 | 7.350 | 4,746 |
| 2022-06-09 | 7.600 | 7.670 | 7.490 | 7.490 | 7.490 | 2,408 |
| 2022-06-08 | 7.600 | 7.650 | 7.560 | 7.560 | 7.560 | 669 |
| 2022-06-07 | 7.600 | 7.720 | 7.600 | 7.600 | 7.600 | 748 |
| 2022-06-06 | 7.600 | 7.640 | 7.600 | 7.600 | 7.600 | 473 |
| 2022-06-03 | 7.510 | 7.650 | 7.510 | 7.560 | 7.560 | 684 |
| 2022-06-02 | 7.520 | 7.570 | 7.480 | 7.510 | 7.510 | 1,050 |
| 2022-06-01 | 7.440 | 7.650 | 7.440 | 7.520 | 7.520 | 968 |
| 2022-05-31 | 7.500 | 7.520 | 7.480 | 7.490 | 7.490 | 3,355 |
| 2022-05-30 | 7.460 | 7.500 | 7.450 | 7.480 | 7.480 | 1,641 |
| 2022-05-27 | 7.490 | 7.500 | 7.450 | 7.450 | 7.450 | 612 |
| 2022-05-26 | 7.580 | 7.580 | 7.460 | 7.500 | 7.500 | 254 |
| 2022-05-25 | 7.500 | 7.580 | 7.470 | 7.470 | 7.470 | 638 |
| 2022-05-24 | 7.470 | 7.500 | 7.470 | 7.480 | 7.480 | 329 |
| 2022-05-23 | 7.500 | 7.500 | 7.460 | 7.460 | 7.460 | 382 |
| 2022-05-20 | 7.500 | 8.000 | 7.470 | 7.470 | 7.470 | 6,692 |
| 2022-05-19 | 7.490 | 7.520 | 7.480 | 7.490 | 7.490 | 448 |
| 2022-05-18 | 7.540 | 7.540 | 7.480 | 7.490 | 7.490 | 812 |
| 2022-05-17 | 7.640 | 7.660 | 7.480 | 7.480 | 7.480 | 1,467 |
| 2022-05-16 | 7.580 | 7.620 | 7.580 | 7.600 | 7.600 | 1,143 |
| 2022-05-13 | 7.510 | 7.690 | 7.510 | 7.580 | 7.580 | 5,557 |
| 2022-05-12 | 7.350 | 7.510 | 7.350 | 7.510 | 7.510 | 2,146 |
| 2022-05-11 | 7.440 | 7.460 | 7.380 | 7.380 | 7.380 | 452 |
| 2022-05-10 | 7.580 | 7.600 | 7.420 | 7.420 | 7.420 | 1,092 |
| 2022-05-09 | 7.730 | 7.730 | 7.560 | 7.580 | 7.580 | 2,370 |
| 2022-05-06 | 7.820 | 7.820 | 7.680 | 7.730 | 7.730 | 903 |
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.