Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	2.210	2.390	2.200	2.390	2.390	34,599
2025-11-06	2.170	2.250	2.160	2.210	2.210	30,094
2025-11-05	2.125	2.170	2.080	2.170	2.170	22,256
2025-11-04	2.120	2.125	2.085	2.125	2.125	7,970
2025-11-03	2.200	2.245	2.080	2.120	2.120	20,784
2025-10-31	2.250	2.250	2.160	2.215	2.215	11,433
2025-10-30	2.255	2.260	2.210	2.215	2.215	1,834
2025-10-29	2.300	2.315	2.235	2.235	2.235	10,909
2025-10-28	2.260	2.310	2.235	2.310	2.310	9,183
2025-10-27	2.220	2.260	2.180	2.200	2.200	8,051
2025-10-24	2.160	2.235	2.160	2.220	2.220	4,185
2025-10-23	2.140	2.225	2.100	2.220	2.220	15,287
2025-10-22	2.315	2.315	2.100	2.140	2.140	48,836
2025-10-21	2.315	2.350	2.275	2.315	2.315	19,704
2025-10-20	2.315	2.350	2.290	2.350	2.350	3,746
2025-10-17	2.340	2.410	2.285	2.315	2.315	11,313
2025-10-16	2.280	2.310	2.280	2.310	2.310	1,272
2025-10-15	2.330	2.330	2.275	2.275	2.275	17,671
2025-10-14	2.400	2.400	2.180	2.330	2.330	30,795
2025-10-13	2.520	2.520	2.360	2.430	2.430	33,139
2025-10-10	2.520	2.520	2.480	2.480	2.480	7,844
2025-10-09	2.350	2.420	2.320	2.420	2.420	10,802
2025-10-08	2.360	2.370	2.320	2.330	2.330	7,596
2025-10-07	2.420	2.420	2.330	2.385	2.385	9,660
2025-10-06	2.440	2.450	2.380	2.385	2.385	22,296
2025-10-03	2.490	2.520	2.450	2.470	2.470	8,461
2025-10-02	2.480	2.500	2.470	2.490	2.490	3,661
2025-10-01	2.520	2.520	2.400	2.470	2.470	10,431
2025-09-30	2.460	2.520	2.460	2.500	2.500	9,340
2025-09-29	2.505	2.505	2.465	2.465	2.465	2,691
2025-09-26	2.480	2.525	2.460	2.465	2.465	7,251
2025-09-25	2.530	2.575	2.480	2.500	2.500	13,250
2025-09-24	2.545	2.580	2.540	2.540	2.540	2,135
2025-09-23	2.520	2.600	2.520	2.540	2.540	5,796
2025-09-22	2.575	2.580	2.520	2.540	2.540	6,204
2025-09-19	2.570	2.590	2.525	2.570	2.570	6,247
2025-09-18	2.530	2.570	2.500	2.570	2.570	4,802
2025-09-17	2.580	2.580	2.515	2.530	2.530	3,777
2025-09-16	2.510	2.590	2.510	2.590	2.590	5,050
2025-09-15	2.620	2.620	2.500	2.530	2.530	9,247
2025-09-12	2.600	2.615	2.520	2.600	2.600	21,247
2025-09-11	2.500	2.600	2.485	2.595	2.595	44,147
2025-09-10	2.435	2.475	2.435	2.475	2.475	1,467
2025-09-09	2.430	2.435	2.390	2.435	2.435	3,261
2025-09-08	2.480	2.480	2.405	2.425	2.425	6,936
2025-09-05	2.440	2.480	2.380	2.480	2.480	4,787
2025-09-04	2.380	2.440	2.380	2.440	2.440	5,654
2025-09-03	2.520	2.540	2.380	2.400	2.400	34,311
2025-09-02	2.590	2.595	2.460	2.535	2.535	6,457
2025-09-01	2.540	2.595	2.430	2.560	2.560	18,348
2025-08-29	2.640	2.640	2.545	2.580	2.580	6,224
2025-08-28	2.525	2.675	2.525	2.640	2.640	17,702
2025-08-27	2.580	2.720	2.475	2.475	2.475	23,243
2025-08-26	2.640	2.680	2.460	2.560	2.560	19,651
2025-08-25	2.685	2.700	2.640	2.695	2.695	6,687
2025-08-22	2.595	2.665	2.565	2.650	2.650	7,020
2025-08-21	2.580	2.595	2.540	2.585	2.585	4,092
2025-08-20	2.530	2.565	2.440	2.565	2.565	9,136
2025-08-19	2.565	2.590	2.500	2.530	2.530	8,953
2025-08-18	2.540	2.595	2.500	2.590	2.590	8,519

← NewerPage 5 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.