Afyren SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.825	2.835	2.815	2.815	2.815	4,045
2026-07-24	2.820	2.835	2.810	2.820	2.820	2,188
2026-07-23	2.830	2.855	2.800	2.825	2.825	18,043
2026-07-22	2.790	2.830	2.785	2.830	2.830	4,402
2026-07-21	2.790	2.830	2.790	2.790	2.790	9,362
2026-07-20	2.790	2.795	2.775	2.775	2.775	3,535
2026-07-17	2.830	2.830	2.730	2.780	2.780	35,451
2026-07-16	2.835	2.845	2.795	2.825	2.825	3,548
2026-07-15	2.830	2.840	2.820	2.840	2.840	2,762
2026-07-14	2.825	2.825	2.815	2.825	2.825	1,570
2026-07-13	2.745	2.820	2.745	2.820	2.820	4,723
2026-07-10	2.820	2.820	2.750	2.750	2.750	5,531
2026-07-09	2.750	2.780	2.750	2.775	2.775	3,185
2026-07-08	2.870	2.870	2.750	2.750	2.750	10,022
2026-07-07	2.810	2.870	2.800	2.870	2.870	10,888
2026-07-06	2.820	2.835	2.805	2.805	2.805	13,097
2026-07-03	2.800	2.840	2.800	2.820	2.820	15,350
2026-07-02	2.625	2.835	2.620	2.835	2.835	11,493
2026-07-01	2.615	2.620	2.610	2.620	2.620	1,557
2026-06-30	2.610	2.645	2.610	2.610	2.610	7,443
2026-06-29	2.655	2.670	2.620	2.620	2.620	8,776
2026-06-26	2.760	2.760	2.615	2.650	2.650	16,549
2026-06-25	2.745	2.810	2.745	2.750	2.750	8,250
2026-06-24	2.860	2.895	2.710	2.745	2.745	33,667
2026-06-23	2.870	2.870	2.840	2.840	2.840	9,669
2026-06-22	2.890	2.890	2.830	2.875	2.875	12,445
2026-06-19	2.880	2.900	2.855	2.880	2.880	21,266
2026-06-18	2.890	2.890	2.800	2.850	2.850	25,955
2026-06-17	2.850	2.895	2.805	2.880	2.880	34,021
2026-06-16	2.570	2.900	2.570	2.900	2.900	116,782
2026-06-15	2.500	2.500	2.430	2.435	2.435	10,280
2026-06-12	2.520	2.525	2.420	2.420	2.420	3,635
2026-06-11	2.500	2.530	2.480	2.515	2.515	6,736
2026-06-10	2.470	2.600	2.400	2.485	2.485	26,554
2026-06-09	2.390	2.425	2.385	2.400	2.400	4,707
2026-06-08	2.480	2.480	2.355	2.360	2.360	11,951
2026-06-05	2.500	2.530	2.410	2.410	2.410	26,090
2026-06-04	2.560	2.560	2.500	2.525	2.525	9,939
2026-06-03	2.600	2.610	2.530	2.570	2.570	5,887
2026-06-02	2.625	2.625	2.585	2.610	2.610	17,729
2026-06-01	2.670	2.670	2.620	2.625	2.625	5,507
2026-05-29	2.645	2.650	2.600	2.640	2.640	14,555
2026-05-28	2.655	2.655	2.585	2.645	2.645	14,743
2026-05-27	2.645	2.690	2.635	2.685	2.685	7,223
2026-05-26	2.620	2.630	2.600	2.630	2.630	6,618
2026-05-25	2.590	2.620	2.590	2.600	2.600	4,747
2026-05-22	2.630	2.630	2.560	2.585	2.585	5,291
2026-05-21	2.690	2.690	2.585	2.630	2.630	10,955
2026-05-20	2.710	2.710	2.590	2.595	2.595	11,798
2026-05-19	2.590	2.700	2.580	2.700	2.700	18,471
2026-05-18	2.690	2.690	2.555	2.590	2.590	15,695
2026-05-15	2.750	2.750	2.665	2.690	2.690	20,647
2026-05-14	2.800	2.800	2.700	2.715	2.715	28,592
2026-05-13	2.800	2.800	2.665	2.800	2.800	41,120
2026-05-12	2.470	2.790	2.470	2.790	2.790	78,992
2026-05-11	2.450	2.470	2.400	2.470	2.470	27,051
2026-05-08	2.370	2.370	2.325	2.370	2.370	7,842
2026-05-07	2.395	2.395	2.320	2.320	2.320	11,553
2026-05-06	2.250	2.400	2.250	2.400	2.400	30,079
2026-05-05	2.370	2.370	2.230	2.230	2.230	12,142

← NewerPage 2 of 5 · 255 trading daysOlder →

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.