Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.455	2.455	2.280	2.370	2.370	35,866
2026-04-30	2.365	2.485	2.260	2.480	2.480	45,170
2026-04-29	2.130	2.340	2.120	2.340	2.340	48,969
2026-04-28	2.150	2.150	2.065	2.110	2.110	206,384
2026-04-27	2.195	2.280	2.120	2.175	2.175	20,856
2026-04-24	2.160	2.210	2.080	2.185	2.185	54,935
2026-04-23	2.140	2.140	2.070	2.095	2.095	45,759
2026-04-22	2.190	2.190	2.140	2.155	2.155	25,092
2026-04-21	2.240	2.240	2.155	2.190	2.190	31,988
2026-04-20	2.210	2.300	2.200	2.200	2.200	43,990
2026-04-17	2.510	2.530	2.260	2.260	2.260	50,665
2026-04-16	2.510	2.545	2.505	2.530	2.530	12,918
2026-04-15	2.590	2.600	2.505	2.510	2.510	23,651
2026-04-14	2.530	2.700	2.530	2.570	2.570	16,846
2026-04-13	2.510	2.545	2.500	2.520	2.520	8,557
2026-04-10	2.540	2.550	2.495	2.550	2.550	15,565
2026-04-09	2.570	2.600	2.500	2.565	2.565	17,135
2026-04-08	2.590	2.670	2.530	2.570	2.570	28,268
2026-04-07	2.650	2.650	2.555	2.560	2.560	11,593
2026-04-02	2.630	2.665	2.610	2.620	2.620	19,814
2026-04-01	2.730	2.745	2.525	2.605	2.605	56,137
2026-03-31	2.730	2.820	2.655	2.700	2.700	39,113
2026-03-30	2.770	2.845	2.660	2.730	2.730	25,861
2026-03-27	2.765	2.850	2.645	2.740	2.740	27,278
2026-03-26	2.840	2.850	2.770	2.770	2.770	15,683
2026-03-25	2.910	2.935	2.835	2.840	2.840	16,493
2026-03-24	2.905	2.925	2.820	2.905	2.905	22,305
2026-03-23	2.800	2.930	2.740	2.905	2.905	37,561
2026-03-20	2.990	3.000	2.700	2.890	2.890	35,506
2026-03-19	3.025	3.025	2.900	3.000	3.000	29,128
2026-03-18	2.995	3.040	2.960	3.015	3.015	23,781
2026-03-17	2.950	3.000	2.940	3.000	3.000	17,094
2026-03-16	3.060	3.060	2.935	2.940	2.940	35,052
2026-03-13	3.000	3.100	2.930	3.045	3.045	72,784
2026-03-12	2.910	2.990	2.910	2.980	2.980	7,586
2026-03-11	2.930	2.945	2.870	2.935	2.935	7,497
2026-03-10	2.950	3.000	2.915	2.915	2.915	8,813
2026-03-09	2.900	2.955	2.850	2.955	2.955	13,449
2026-03-06	2.990	2.990	2.900	2.940	2.940	6,330
2026-03-05	3.000	3.000	2.945	3.000	3.000	6,380
2026-03-04	2.850	3.040	2.830	3.000	3.000	27,517
2026-03-03	2.990	2.995	2.705	2.860	2.860	53,675
2026-03-02	3.010	3.010	2.905	2.980	2.980	12,547
2026-02-27	2.990	3.000	2.960	2.980	2.980	35,618
2026-02-26	2.960	3.015	2.960	2.970	2.970	27,378
2026-02-25	2.960	3.010	2.900	3.000	3.000	40,065
2026-02-24	2.950	2.990	2.940	2.960	2.960	13,140
2026-02-23	2.995	3.000	2.930	2.990	2.990	26,145
2026-02-20	2.780	2.990	2.740	2.985	2.985	50,648
2026-02-19	2.705	2.790	2.650	2.760	2.760	28,571
2026-02-18	2.790	2.825	2.715	2.715	2.715	26,701
2026-02-17	2.800	2.840	2.780	2.780	2.780	14,715
2026-02-16	2.900	2.900	2.800	2.800	2.800	18,323
2026-02-13	2.850	2.880	2.800	2.870	2.870	10,810
2026-02-12	2.820	2.880	2.820	2.840	2.840	7,019
2026-02-11	2.880	2.910	2.815	2.820	2.820	15,421
2026-02-10	2.990	2.990	2.880	2.900	2.900	17,942
2026-02-09	2.960	3.010	2.900	2.970	2.970	44,117
2026-02-06	2.950	2.985	2.910	2.985	2.985	28,107
2026-02-05	2.900	3.000	2.900	2.950	2.950	35,276

← NewerPage 3 of 22 · 1,283 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.