Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.490	8.490	8.410	8.410	8.410	1,899
2022-02-07	8.580	8.630	8.450	8.490	8.490	4,196
2022-02-04	8.260	8.460	8.200	8.220	8.220	5,703
2022-02-03	8.620	8.700	8.230	8.230	8.230	3,719
2022-02-02	8.560	8.900	8.560	8.610	8.610	3,595
2022-02-01	8.300	8.580	8.300	8.580	8.580	2,806
2022-01-31	8.140	8.440	8.060	8.250	8.250	6,354
2022-01-28	8.240	8.250	8.050	8.060	8.060	8,211
2022-01-27	8.390	8.390	8.200	8.210	8.210	3,378
2022-01-26	8.500	8.500	8.300	8.300	8.300	2,740
2022-01-25	8.500	8.580	8.300	8.320	8.320	4,947
2022-01-24	8.750	8.750	8.400	8.440	8.440	5,090
2022-01-21	8.900	8.900	8.750	8.750	8.750	2,038
2022-01-20	8.780	8.900	8.720	8.890	8.890	4,794
2022-01-19	8.460	8.930	8.460	8.720	8.720	4,395
2022-01-18	8.480	8.520	8.450	8.470	8.470	1,839
2022-01-17	8.840	8.890	8.480	8.480	8.480	12,558
2022-01-14	8.600	8.700	8.510	8.690	8.690	2,024
2022-01-13	8.500	8.840	8.440	8.500	8.500	8,619
2022-01-12	8.640	8.900	8.440	8.450	8.450	9,927
2022-01-11	8.700	8.700	8.570	8.600	8.600	5,193
2022-01-10	8.640	8.720	8.600	8.600	8.600	3,694
2022-01-07	8.640	8.820	8.590	8.590	8.590	7,685
2022-01-06	8.640	8.770	8.560	8.590	8.590	4,747
2022-01-05	8.610	8.810	8.500	8.640	8.640	3,931
2022-01-04	8.700	8.830	8.640	8.640	8.640	4,897
2022-01-03	8.750	8.950	8.640	8.640	8.640	13,157
2021-12-31	8.780	8.860	8.680	8.680	8.680	694
2021-12-30	8.620	8.800	8.600	8.770	8.770	1,879
2021-12-29	8.450	8.600	8.450	8.520	8.520	4,543
2021-12-28	8.200	8.500	8.200	8.450	8.450	8,768
2021-12-27	8.440	8.440	8.200	8.220	8.220	3,766
2021-12-24	8.200	8.380	8.200	8.320	8.320	1,063
2021-12-23	8.160	8.310	8.160	8.200	8.200	2,321
2021-12-22	8.440	8.440	8.120	8.160	8.160	8,351
2021-12-21	8.870	8.870	8.440	8.440	8.440	8,964
2021-12-20	8.800	8.850	8.440	8.440	8.440	11,851
2021-12-17	8.930	8.940	8.770	8.850	8.850	3,024
2021-12-16	9.000	9.040	8.910	8.940	8.940	535
2021-12-15	9.000	9.110	8.910	8.980	8.980	4,226
2021-12-14	9.000	9.110	8.910	8.980	8.980	4,003
2021-12-13	9.200	9.200	8.950	8.950	8.950	7,754
2021-12-10	8.930	9.090	8.930	8.950	8.950	1,319
2021-12-09	9.140	9.200	8.920	8.930	8.930	6,783
2021-12-08	9.070	9.200	9.070	9.090	9.090	2,807
2021-12-07	9.150	9.200	9.070	9.070	9.070	2,377
2021-12-06	9.130	9.280	9.050	9.070	9.070	18,574
2021-12-03	9.120	9.250	9.120	9.130	9.130	4,941
2021-12-02	9.350	9.350	9.120	9.120	9.120	12,062
2021-12-01	9.220	9.300	9.170	9.250	9.250	4,622
2021-11-30	9.290	9.290	9.020	9.130	9.130	6,008
2021-11-29	9.080	9.320	9.000	9.290	9.290	7,667
2021-11-26	8.800	9.190	8.620	8.970	8.970	13,805
2021-11-25	9.220	9.340	8.700	8.700	8.700	23,417
2021-11-24	9.220	9.320	9.220	9.230	9.230	2,753
2021-11-23	9.300	9.350	9.220	9.220	9.220	7,224
2021-11-22	9.230	9.350	9.200	9.350	9.350	15,032
2021-11-19	9.110	9.300	9.020	9.030	9.030	28,415
2021-11-18	9.200	9.200	9.100	9.110	9.110	9,391
2021-11-17	8.900	9.200	8.900	9.200	9.200	11,695

← NewerPage 21 of 22 · 1,280 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.