Afyren SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 2.100 | 2.300 | 2.100 | 2.170 | 2.170 | 37,546 |
| 2025-05-22 | 2.200 | 2.235 | 2.090 | 2.120 | 2.120 | 37,719 |
| 2025-05-21 | 2.230 | 2.335 | 2.120 | 2.240 | 2.240 | 94,602 |
| 2025-05-20 | 2.030 | 2.670 | 2.030 | 2.265 | 2.265 | 219,009 |
| 2025-05-19 | 1.860 | 2.080 | 1.860 | 2.080 | 2.080 | 162,211 |
| 2025-05-16 | 1.800 | 1.840 | 1.732 | 1.802 | 1.802 | 32,378 |
| 2025-05-15 | 1.824 | 1.824 | 1.724 | 1.780 | 1.780 | 17,925 |
| 2025-05-14 | 1.670 | 1.824 | 1.662 | 1.824 | 1.824 | 27,108 |
| 2025-05-13 | 1.680 | 1.698 | 1.630 | 1.670 | 1.670 | 14,982 |
| 2025-05-12 | 1.700 | 1.710 | 1.640 | 1.690 | 1.690 | 16,859 |
| 2025-05-09 | 1.700 | 1.780 | 1.630 | 1.714 | 1.714 | 56,943 |
| 2025-05-08 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 14,326 |
| 2025-05-07 | 1.620 | 1.650 | 1.610 | 1.630 | 1.630 | 12,571 |
| 2025-05-06 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 24,507 |
| 2025-05-05 | 1.680 | 1.680 | 1.654 | 1.680 | 1.680 | 9,650 |
| 2025-05-02 | 1.670 | 1.680 | 1.654 | 1.670 | 1.670 | 8,421 |
| 2025-04-30 | 1.660 | 1.678 | 1.652 | 1.660 | 1.660 | 3,659 |
| 2025-04-29 | 1.680 | 1.720 | 1.652 | 1.652 | 1.652 | 30,364 |
| 2025-04-28 | 1.690 | 1.690 | 1.652 | 1.690 | 1.690 | 29,225 |
| 2025-04-25 | 1.680 | 1.690 | 1.650 | 1.690 | 1.690 | 6,482 |
| 2025-04-24 | 1.650 | 1.696 | 1.650 | 1.680 | 1.680 | 3,789 |
| 2025-04-23 | 1.690 | 1.700 | 1.602 | 1.670 | 1.670 | 25,463 |
| 2025-04-22 | 1.660 | 1.704 | 1.622 | 1.704 | 1.704 | 11,887 |
| 2025-04-17 | 1.630 | 1.694 | 1.630 | 1.640 | 1.640 | 5,440 |
| 2025-04-16 | 1.680 | 1.720 | 1.574 | 1.630 | 1.630 | 36,667 |
| 2025-04-15 | 1.620 | 1.710 | 1.610 | 1.628 | 1.628 | 22,845 |
| 2025-04-14 | 1.590 | 1.670 | 1.590 | 1.620 | 1.620 | 25,894 |
| 2025-04-11 | 1.620 | 1.620 | 1.592 | 1.610 | 1.610 | 9,815 |
| 2025-04-10 | 1.600 | 1.650 | 1.570 | 1.620 | 1.620 | 62,524 |
| 2025-04-09 | 1.580 | 1.600 | 1.560 | 1.570 | 1.570 | 27,869 |
| 2025-04-08 | 1.580 | 1.662 | 1.580 | 1.630 | 1.630 | 11,160 |
| 2025-04-07 | 1.690 | 1.690 | 1.480 | 1.580 | 1.580 | 49,376 |
| 2025-04-04 | 1.620 | 1.670 | 1.550 | 1.630 | 1.630 | 38,401 |
| 2025-04-03 | 1.560 | 1.690 | 1.550 | 1.600 | 1.600 | 130,041 |
| 2025-04-02 | 1.650 | 1.650 | 1.560 | 1.590 | 1.590 | 7,013 |
| 2025-04-01 | 1.640 | 1.670 | 1.640 | 1.650 | 1.650 | 4,968 |
| 2025-03-31 | 1.670 | 1.690 | 1.630 | 1.635 | 1.635 | 7,097 |
| 2025-03-28 | 1.585 | 1.660 | 1.560 | 1.610 | 1.610 | 8,776 |
| 2025-03-27 | 1.680 | 1.690 | 1.530 | 1.585 | 1.585 | 33,329 |
| 2025-03-26 | 1.610 | 1.740 | 1.610 | 1.730 | 1.730 | 19,822 |
| 2025-03-25 | 1.640 | 1.650 | 1.585 | 1.605 | 1.605 | 15,809 |
| 2025-03-24 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 2,976 |
| 2025-03-21 | 1.520 | 1.585 | 1.520 | 1.555 | 1.555 | 5,818 |
| 2025-03-20 | 1.610 | 1.635 | 1.510 | 1.510 | 1.510 | 22,238 |
| 2025-03-19 | 1.645 | 1.660 | 1.560 | 1.630 | 1.630 | 31,022 |
| 2025-03-18 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 5,589 |
| 2025-03-17 | 1.640 | 1.700 | 1.610 | 1.630 | 1.630 | 13,580 |
| 2025-03-14 | 1.640 | 1.670 | 1.610 | 1.620 | 1.620 | 11,210 |
| 2025-03-13 | 1.645 | 1.660 | 1.630 | 1.630 | 1.630 | 5,198 |
| 2025-03-12 | 1.690 | 1.710 | 1.640 | 1.645 | 1.645 | 16,226 |
| 2025-03-11 | 1.770 | 1.770 | 1.670 | 1.690 | 1.690 | 9,903 |
| 2025-03-10 | 1.670 | 1.790 | 1.620 | 1.770 | 1.770 | 13,782 |
| 2025-03-07 | 1.620 | 1.680 | 1.600 | 1.670 | 1.670 | 10,776 |
| 2025-03-06 | 1.600 | 1.620 | 1.540 | 1.620 | 1.620 | 19,008 |
| 2025-03-05 | 1.620 | 1.690 | 1.600 | 1.620 | 1.620 | 12,165 |
| 2025-03-04 | 1.700 | 1.700 | 1.580 | 1.590 | 1.590 | 28,362 |
| 2025-03-03 | 1.720 | 1.750 | 1.680 | 1.680 | 1.680 | 7,010 |
| 2025-02-28 | 1.730 | 1.770 | 1.690 | 1.690 | 1.690 | 18,618 |
| 2025-02-27 | 1.720 | 1.785 | 1.695 | 1.730 | 1.730 | 26,786 |
| 2025-02-26 | 1.705 | 1.710 | 1.645 | 1.710 | 1.710 | 11,860 |
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.