Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	1.720	1.750	1.650	1.715	1.715	16,144
2025-02-24	1.740	1.745	1.640	1.730	1.730	10,372
2025-02-21	1.870	1.880	1.660	1.740	1.740	137,107
2025-02-20	1.950	2.040	1.835	1.870	1.870	96,003
2025-02-19	2.030	2.040	1.950	1.955	1.955	19,378
2025-02-18	2.160	2.160	1.970	2.050	2.050	32,030
2025-02-17	2.200	2.240	2.150	2.150	2.150	18,096
2025-02-14	1.990	2.200	1.990	2.200	2.200	23,693
2025-02-13	1.875	2.060	1.875	1.990	1.990	19,665
2025-02-12	1.860	2.000	1.855	1.900	1.900	19,849
2025-02-11	1.725	1.860	1.725	1.860	1.860	17,458
2025-02-10	1.800	1.815	1.700	1.715	1.715	12,143
2025-02-07	1.900	1.970	1.780	1.795	1.795	13,976
2025-02-06	1.900	1.920	1.800	1.920	1.920	14,138
2025-02-05	1.935	1.980	1.865	1.960	1.960	10,834
2025-02-04	1.845	1.940	1.780	1.940	1.940	11,116
2025-02-03	1.695	1.860	1.645	1.815	1.815	24,628
2025-01-31	1.705	1.705	1.640	1.655	1.655	7,368
2025-01-30	1.710	1.740	1.640	1.700	1.700	16,244
2025-01-29	1.620	1.715	1.560	1.715	1.715	26,824
2025-01-28	1.505	1.600	1.490	1.535	1.535	21,383
2025-01-27	1.620	1.670	1.475	1.480	1.480	44,124
2025-01-24	1.660	1.660	1.480	1.560	1.560	63,151
2025-01-23	1.770	1.850	1.610	1.640	1.640	85,188
2025-01-22	1.770	1.770	1.740	1.765	1.765	7,156
2025-01-21	1.775	1.775	1.725	1.740	1.740	13,410
2025-01-20	1.760	1.760	1.735	1.760	1.760	18,925
2025-01-17	1.780	1.780	1.715	1.730	1.730	19,411
2025-01-16	1.820	1.820	1.765	1.785	1.785	8,982
2025-01-15	1.895	1.905	1.780	1.810	1.810	15,463
2025-01-14	1.930	1.995	1.895	1.895	1.895	10,260
2025-01-13	2.000	2.020	1.950	1.950	1.950	4,584
2025-01-10	2.050	2.100	1.930	1.960	1.960	11,041
2025-01-09	2.350	2.350	1.920	2.040	2.040	55,152
2025-01-08	2.430	2.450	2.390	2.390	2.390	3,088
2025-01-07	2.360	2.440	2.360	2.400	2.400	3,012
2025-01-06	2.400	2.420	2.330	2.370	2.370	8,092
2025-01-03	2.390	2.400	2.300	2.400	2.400	3,411
2025-01-02	2.190	2.380	2.190	2.370	2.370	7,617
2024-12-31	2.200	2.220	2.170	2.190	2.190	1,933
2024-12-30	2.300	2.300	2.200	2.200	2.200	4,952
2024-12-27	2.190	2.300	2.190	2.300	2.300	7,347
2024-12-24	2.110	2.220	2.110	2.220	2.220	2,109
2024-12-23	2.120	2.140	2.110	2.140	2.140	1,863
2024-12-20	2.150	2.150	2.090	2.120	2.120	4,301
2024-12-19	2.170	2.170	2.080	2.130	2.130	5,916
2024-12-18	2.160	2.180	2.100	2.130	2.130	14,603
2024-12-17	2.130	2.190	2.070	2.160	2.160	15,587
2024-12-16	2.070	2.190	2.070	2.130	2.130	26,052
2024-12-13	2.130	2.190	2.080	2.130	2.130	14,299
2024-12-12	2.160	2.170	2.090	2.130	2.130	9,071
2024-12-11	2.100	2.180	2.060	2.090	2.090	25,633
2024-12-10	2.070	2.110	2.050	2.100	2.100	9,588
2024-12-09	2.100	2.100	2.040	2.070	2.070	4,520
2024-12-06	2.130	2.130	2.060	2.080	2.080	6,627
2024-12-05	2.050	2.130	2.050	2.130	2.130	8,208
2024-12-04	2.110	2.110	2.010	2.030	2.030	5,416
2024-12-03	2.120	2.120	2.030	2.050	2.050	12,433
2024-12-02	2.340	2.340	2.100	2.100	2.100	10,614
2024-11-29	2.270	2.400	2.270	2.360	2.360	14,120

← NewerPage 8 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.