Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.920	2.930	2.785	2.900	2.900	33,586
2026-02-03	3.000	3.000	2.885	2.930	2.930	19,833
2026-02-02	2.965	3.000	2.900	3.000	3.000	18,225
2026-01-30	2.980	3.010	2.940	2.940	2.940	12,590
2026-01-29	3.010	3.035	2.950	3.010	3.010	32,853
2026-01-28	3.010	3.080	2.970	3.000	3.000	46,424
2026-01-27	2.960	3.000	2.955	2.965	2.965	35,903
2026-01-26	3.005	3.005	2.965	2.970	2.970	27,303
2026-01-23	2.910	3.010	2.900	3.000	3.000	29,299
2026-01-22	3.025	3.025	2.920	2.920	2.920	23,379
2026-01-21	3.050	3.095	2.905	3.000	3.000	52,633
2026-01-20	2.890	3.050	2.890	3.050	3.050	70,775
2026-01-19	2.900	2.900	2.810	2.860	2.860	21,006
2026-01-16	2.920	2.955	2.825	2.910	2.910	25,232
2026-01-15	2.940	2.975	2.900	2.910	2.910	51,467
2026-01-14	2.860	2.895	2.810	2.880	2.880	25,206
2026-01-13	2.880	2.940	2.860	2.860	2.860	37,479
2026-01-12	2.870	2.885	2.825	2.880	2.880	24,778
2026-01-09	2.810	2.850	2.790	2.850	2.850	8,454
2026-01-08	2.780	2.845	2.780	2.810	2.810	8,340
2026-01-07	2.835	2.845	2.730	2.760	2.760	21,524
2026-01-06	2.880	2.880	2.805	2.810	2.810	5,358
2026-01-05	2.880	2.880	2.775	2.880	2.880	21,685
2026-01-02	2.845	2.890	2.800	2.850	2.850	8,508
2025-12-31	2.810	2.810	2.770	2.800	2.800	15,183
2025-12-30	2.780	2.820	2.780	2.820	2.820	5,103
2025-12-29	2.790	2.840	2.770	2.815	2.815	15,647
2025-12-24	2.790	2.840	2.770	2.825	2.825	11,423
2025-12-23	2.710	2.800	2.710	2.770	2.770	15,752
2025-12-22	2.800	2.830	2.675	2.710	2.710	25,654
2025-12-19	2.830	2.850	2.730	2.770	2.770	17,364
2025-12-18	2.780	2.805	2.700	2.785	2.785	11,829
2025-12-17	2.850	2.850	2.735	2.780	2.780	24,913
2025-12-16	2.590	2.830	2.580	2.780	2.780	46,361
2025-12-15	2.570	2.655	2.555	2.580	2.580	12,894
2025-12-12	2.710	2.710	2.470	2.500	2.500	64,940
2025-12-11	2.830	2.830	2.650	2.660	2.660	55,560
2025-12-10	2.900	2.950	2.750	2.800	2.800	43,875
2025-12-09	2.900	2.900	2.850	2.850	2.850	25,995
2025-12-08	2.900	2.900	2.850	2.890	2.890	13,749
2025-12-05	2.730	2.900	2.700	2.875	2.875	38,897
2025-12-04	2.790	2.830	2.660	2.750	2.750	37,457
2025-12-03	3.000	3.035	2.800	2.810	2.810	59,931
2025-12-02	3.000	3.040	2.820	3.000	3.000	80,130
2025-12-01	2.800	3.235	2.800	2.920	2.920	204,221
2025-11-28	2.530	2.870	2.490	2.770	2.770	107,410
2025-11-27	2.550	2.560	2.400	2.410	2.410	36,248
2025-11-26	2.320	2.555	2.300	2.490	2.490	100,747
2025-11-25	2.230	2.230	2.135	2.140	2.140	4,892
2025-11-24	2.230	2.240	2.150	2.190	2.190	7,341
2025-11-21	2.200	2.230	2.125	2.230	2.230	22,000
2025-11-20	2.270	2.300	2.200	2.230	2.230	17,166
2025-11-19	2.210	2.305	2.210	2.250	2.250	13,377
2025-11-18	2.270	2.310	2.200	2.200	2.200	16,468
2025-11-17	2.280	2.420	2.200	2.270	2.270	25,662
2025-11-14	2.350	2.400	2.275	2.360	2.360	16,605
2025-11-13	2.490	2.490	2.330	2.400	2.400	32,913
2025-11-12	2.340	2.420	2.300	2.380	2.380	21,164
2025-11-11	2.500	2.500	2.250	2.300	2.300	82,116
2025-11-10	2.570	2.795	2.370	2.500	2.500	119,396

← NewerPage 4 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.