Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	2.500	2.580	2.455	2.520	2.520	5,832
2025-08-14	2.695	2.695	2.440	2.500	2.500	19,390
2025-08-13	2.710	2.715	2.555	2.665	2.665	3,718
2025-08-12	2.650	2.720	2.585	2.710	2.710	13,528
2025-08-11	2.550	2.650	2.520	2.630	2.630	19,264
2025-08-08	2.550	2.575	2.505	2.550	2.550	8,196
2025-08-07	2.515	2.560	2.480	2.550	2.550	6,830
2025-08-06	2.420	2.550	2.380	2.520	2.520	13,653
2025-08-05	2.350	2.420	2.320	2.420	2.420	9,951
2025-08-04	2.350	2.350	2.225	2.350	2.350	14,351
2025-08-01	2.360	2.400	2.310	2.320	2.320	6,691
2025-07-31	2.400	2.400	2.300	2.340	2.340	4,842
2025-07-30	2.500	2.500	2.330	2.400	2.400	22,720
2025-07-29	2.370	2.530	2.360	2.495	2.495	26,154
2025-07-28	2.360	2.390	2.330	2.390	2.390	9,059
2025-07-25	2.420	2.440	2.355	2.420	2.420	12,982
2025-07-24	2.330	2.420	2.330	2.405	2.405	10,543
2025-07-23	2.310	2.340	2.280	2.320	2.320	8,319
2025-07-22	2.310	2.310	2.280	2.305	2.305	2,047
2025-07-21	2.260	2.320	2.255	2.315	2.315	9,932
2025-07-18	2.285	2.420	2.255	2.255	2.255	18,982
2025-07-17	2.280	2.280	2.260	2.280	2.280	9,374
2025-07-16	2.280	2.310	2.255	2.310	2.310	10,747
2025-07-15	2.290	2.290	2.245	2.250	2.250	6,103
2025-07-14	2.320	2.320	2.260	2.260	2.260	3,305
2025-07-11	2.200	2.320	2.080	2.305	2.305	38,736
2025-07-10	2.350	2.350	2.160	2.250	2.250	43,796
2025-07-09	2.620	2.620	2.365	2.365	2.365	61,613
2025-07-08	2.570	2.590	2.320	2.560	2.560	60,184
2025-07-07	2.630	2.665	2.530	2.570	2.570	51,073
2025-07-04	2.705	2.705	2.590	2.630	2.630	14,501
2025-07-03	2.660	2.700	2.660	2.690	2.690	17,969
2025-07-02	2.650	2.700	2.650	2.650	2.650	10,031
2025-07-01	2.700	2.700	2.600	2.690	2.690	14,695
2025-06-30	2.870	2.870	2.690	2.700	2.700	16,577
2025-06-27	2.710	2.735	2.640	2.680	2.680	22,666
2025-06-26	2.760	2.775	2.710	2.710	2.710	14,272
2025-06-25	2.750	2.820	2.720	2.780	2.780	13,090
2025-06-24	2.780	2.800	2.660	2.765	2.765	34,239
2025-06-23	2.780	2.790	2.535	2.670	2.670	58,974
2025-06-20	2.895	2.940	2.800	2.800	2.800	29,511
2025-06-19	3.040	3.055	2.740	2.870	2.870	57,352
2025-06-18	2.990	3.125	2.980	2.990	2.990	49,687
2025-06-17	3.000	3.150	2.845	2.960	2.960	241,494
2025-06-16	2.700	2.750	2.570	2.660	2.660	22,248
2025-06-13	2.620	2.720	2.550	2.630	2.630	19,638
2025-06-12	2.830	2.830	2.550	2.690	2.690	76,035
2025-06-11	2.840	2.900	2.780	2.800	2.800	15,824
2025-06-10	2.950	2.950	2.840	2.855	2.855	18,555
2025-06-09	2.960	2.960	2.725	2.835	2.835	35,547
2025-06-06	2.600	2.950	2.565	2.900	2.900	55,073
2025-06-05	2.720	2.730	2.520	2.650	2.650	42,015
2025-06-04	2.855	2.900	2.705	2.750	2.750	55,682
2025-06-03	2.995	3.000	2.850	2.880	2.880	41,101
2025-06-02	3.080	3.120	2.940	3.000	3.000	52,642
2025-05-30	3.190	3.280	2.940	3.000	3.000	225,596
2025-05-29	2.555	3.140	2.510	3.140	3.140	417,235
2025-05-28	2.320	2.450	2.320	2.360	2.360	43,736
2025-05-27	2.300	2.310	2.245	2.300	2.300	17,183
2025-05-26	2.200	2.305	2.200	2.300	2.300	38,657

← NewerPage 6 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.