Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.890 | 7.920 | 7.740 | 7.740 | 7.740 | 1,491 |
| 2022-05-04 | 8.050 | 8.050 | 7.860 | 7.860 | 7.860 | 1,075 |
| 2022-05-03 | 7.970 | 8.070 | 7.950 | 7.950 | 7.950 | 1,146 |
| 2022-05-02 | 8.040 | 8.080 | 7.960 | 7.960 | 7.960 | 717 |
| 2022-04-29 | 8.040 | 8.040 | 8.000 | 8.000 | 8.000 | 348 |
| 2022-04-28 | 8.000 | 8.040 | 7.990 | 7.990 | 7.990 | 1,292 |
| 2022-04-27 | 8.060 | 8.070 | 8.010 | 8.060 | 8.060 | 718 |
| 2022-04-26 | 8.060 | 8.100 | 8.060 | 8.060 | 8.060 | 1,091 |
| 2022-04-25 | 8.080 | 8.080 | 8.040 | 8.060 | 8.060 | 118 |
| 2022-04-22 | 8.000 | 8.090 | 7.950 | 8.050 | 8.050 | 1,113 |
| 2022-04-21 | 8.080 | 8.100 | 8.000 | 8.000 | 8.000 | 644 |
| 2022-04-20 | 7.860 | 8.100 | 7.860 | 8.100 | 8.100 | 4,601 |
| 2022-04-19 | 7.890 | 7.940 | 7.820 | 7.940 | 7.940 | 808 |
| 2022-04-14 | 7.720 | 7.820 | 7.700 | 7.820 | 7.820 | 1,912 |
| 2022-04-13 | 7.620 | 7.720 | 7.620 | 7.720 | 7.720 | 2,267 |
| 2022-04-12 | 7.600 | 7.650 | 7.600 | 7.650 | 7.650 | 291 |
| 2022-04-11 | 7.700 | 7.700 | 7.590 | 7.590 | 7.590 | 1,080 |
| 2022-04-08 | 7.650 | 7.730 | 7.650 | 7.650 | 7.650 | 671 |
| 2022-04-07 | 7.950 | 8.000 | 7.650 | 7.650 | 7.650 | 3,481 |
| 2022-04-06 | 8.100 | 8.100 | 7.910 | 7.950 | 7.950 | 3,812 |
| 2022-04-05 | 8.150 | 8.190 | 8.010 | 8.080 | 8.080 | 4,589 |
| 2022-04-04 | 8.340 | 8.400 | 8.160 | 8.160 | 8.160 | 1,971 |
| 2022-04-01 | 7.900 | 8.180 | 7.900 | 8.100 | 8.100 | 3,462 |
| 2022-03-31 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 1,528 |
| 2022-03-30 | 8.050 | 8.050 | 7.960 | 7.960 | 7.960 | 1,976 |
| 2022-03-29 | 8.000 | 8.080 | 7.950 | 7.960 | 7.960 | 1,011 |
| 2022-03-28 | 8.040 | 8.140 | 7.960 | 7.960 | 7.960 | 1,646 |
| 2022-03-25 | 8.000 | 8.180 | 7.960 | 8.050 | 8.050 | 1,904 |
| 2022-03-24 | 7.960 | 8.020 | 7.910 | 7.910 | 7.910 | 1,774 |
| 2022-03-23 | 8.020 | 8.020 | 7.910 | 7.910 | 7.910 | 1,340 |
| 2022-03-22 | 7.910 | 8.040 | 7.910 | 8.020 | 8.020 | 2,196 |
| 2022-03-21 | 7.880 | 8.030 | 7.850 | 7.910 | 7.910 | 2,039 |
| 2022-03-18 | 7.860 | 7.900 | 7.840 | 7.840 | 7.840 | 606 |
| 2022-03-17 | 7.870 | 7.870 | 7.800 | 7.800 | 7.800 | 698 |
| 2022-03-16 | 7.950 | 8.080 | 7.750 | 7.870 | 7.870 | 2,987 |
| 2022-03-15 | 7.780 | 8.000 | 7.780 | 7.900 | 7.900 | 442 |
| 2022-03-14 | 8.000 | 8.200 | 7.760 | 7.780 | 7.780 | 2,048 |
| 2022-03-11 | 7.990 | 8.420 | 7.320 | 7.750 | 7.750 | 2,891 |
| 2022-03-10 | 7.900 | 7.900 | 7.320 | 7.900 | 7.900 | 1,130 |
| 2022-03-09 | 7.330 | 7.900 | 7.330 | 7.730 | 7.730 | 1,846 |
| 2022-03-08 | 7.260 | 7.470 | 7.260 | 7.330 | 7.330 | 1,223 |
| 2022-03-07 | 7.940 | 8.120 | 7.200 | 7.360 | 7.360 | 8,589 |
| 2022-03-04 | 8.240 | 8.250 | 7.950 | 8.130 | 8.130 | 3,040 |
| 2022-03-03 | 8.300 | 8.460 | 8.260 | 8.300 | 8.300 | 1,127 |
| 2022-03-02 | 8.000 | 8.480 | 7.910 | 8.300 | 8.300 | 1,456 |
| 2022-03-01 | 7.900 | 8.070 | 7.850 | 8.000 | 8.000 | 2,527 |
| 2022-02-28 | 7.920 | 7.920 | 7.770 | 7.910 | 7.910 | 601 |
| 2022-02-25 | 7.760 | 7.970 | 7.760 | 7.760 | 7.760 | 1,077 |
| 2022-02-24 | 8.020 | 8.020 | 7.710 | 7.750 | 7.750 | 9,330 |
| 2022-02-23 | 8.110 | 8.120 | 8.100 | 8.100 | 8.100 | 1,171 |
| 2022-02-22 | 8.250 | 8.300 | 8.180 | 8.180 | 8.180 | 1,834 |
| 2022-02-21 | 8.350 | 8.350 | 8.250 | 8.300 | 8.300 | 1,685 |
| 2022-02-18 | 8.360 | 8.360 | 8.200 | 8.210 | 8.210 | 3,994 |
| 2022-02-17 | 8.200 | 8.350 | 8.200 | 8.250 | 8.250 | 2,190 |
| 2022-02-16 | 8.260 | 8.300 | 8.200 | 8.200 | 8.200 | 1,200 |
| 2022-02-15 | 8.260 | 8.260 | 8.220 | 8.220 | 8.220 | 614 |
| 2022-02-14 | 8.250 | 8.300 | 8.220 | 8.220 | 8.220 | 2,393 |
| 2022-02-11 | 8.400 | 8.500 | 8.320 | 8.320 | 8.320 | 14,903 |
| 2022-02-10 | 8.310 | 8.350 | 8.260 | 8.260 | 8.260 | 3,464 |
| 2022-02-09 | 8.370 | 8.390 | 8.310 | 8.310 | 8.310 | 1,472 |
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.