Afyren SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	2.320	2.320	2.260	2.320	2.320	4,572
2024-11-27	2.280	2.320	2.270	2.320	2.320	6,429
2024-11-26	2.340	2.340	2.280	2.280	2.280	1,546
2024-11-25	2.380	2.400	2.280	2.320	2.320	10,359
2024-11-22	2.340	2.340	2.280	2.310	2.310	2,322
2024-11-21	2.330	2.350	2.270	2.320	2.320	8,868
2024-11-20	2.350	2.380	2.300	2.320	2.320	5,372
2024-11-19	2.450	2.450	2.330	2.350	2.350	4,012
2024-11-18	2.360	2.470	2.360	2.400	2.400	5,614
2024-11-15	2.370	2.370	2.340	2.340	2.340	5,263
2024-11-14	2.350	2.430	2.300	2.360	2.360	28,590
2024-11-13	2.380	2.400	2.300	2.350	2.350	10,142
2024-11-12	2.420	2.430	2.350	2.380	2.380	13,244
2024-11-11	2.470	2.470	2.420	2.420	2.420	9,836
2024-11-08	2.490	2.490	2.450	2.480	2.480	8,713
2024-11-07	2.510	2.510	2.480	2.500	2.500	2,657
2024-11-06	2.470	2.590	2.470	2.510	2.510	10,566
2024-11-05	2.450	2.480	2.450	2.460	2.460	2,240
2024-11-04	2.370	2.440	2.370	2.440	2.440	2,121
2024-11-01	2.390	2.400	2.370	2.370	2.370	2,242
2024-10-31	2.360	2.400	2.360	2.380	2.380	488
2024-10-30	2.420	2.420	2.350	2.360	2.360	6,358
2024-10-29	2.350	2.440	2.350	2.410	2.410	7,419
2024-10-28	2.410	2.450	2.360	2.390	2.390	6,513
2024-10-25	2.430	2.590	2.390	2.460	2.460	18,244
2024-10-24	2.270	2.400	2.270	2.400	2.400	19,739
2024-10-23	2.240	2.440	2.210	2.270	2.270	29,515
2024-10-22	2.360	2.360	2.210	2.230	2.230	26,980
2024-10-21	2.520	2.560	2.300	2.300	2.300	39,863
2024-10-18	2.560	2.640	2.500	2.550	2.550	25,792
2024-10-17	2.680	2.700	2.600	2.620	2.620	6,794
2024-10-16	2.760	2.800	2.620	2.640	2.640	13,491
2024-10-15	2.720	2.750	2.700	2.710	2.710	8,093
2024-10-14	2.860	2.860	2.720	2.720	2.720	13,151
2024-10-11	2.850	2.950	2.750	2.800	2.800	29,528
2024-10-10	2.910	2.950	2.830	2.850	2.850	10,392
2024-10-09	2.880	2.940	2.860	2.860	2.860	10,590
2024-10-08	2.950	2.950	2.830	2.880	2.880	8,712
2024-10-07	2.850	2.980	2.820	2.950	2.950	25,992
2024-10-04	2.720	2.800	2.720	2.770	2.770	4,126
2024-10-03	2.830	2.830	2.680	2.720	2.720	5,900
2024-10-02	2.820	2.820	2.750	2.800	2.800	1,930
2024-10-01	2.630	2.850	2.600	2.810	2.810	15,817
2024-09-30	2.700	2.740	2.630	2.670	2.670	22,938
2024-09-27	2.840	2.840	2.650	2.700	2.700	16,150
2024-09-26	2.700	2.850	2.690	2.820	2.820	12,652
2024-09-25	2.640	2.740	2.520	2.700	2.700	7,135
2024-09-24	2.820	2.880	2.740	2.740	2.740	5,918
2024-09-23	2.850	2.880	2.760	2.820	2.820	21,269
2024-09-20	2.510	2.720	2.510	2.720	2.720	8,364
2024-09-19	2.530	2.530	2.480	2.520	2.520	4,054
2024-09-18	2.500	2.570	2.400	2.510	2.510	9,975
2024-09-17	2.440	2.530	2.440	2.530	2.530	4,226
2024-09-16	2.450	2.470	2.400	2.430	2.430	5,360
2024-09-13	2.520	2.590	2.430	2.450	2.450	22,867
2024-09-12	2.590	2.690	2.590	2.590	2.590	21,503
2024-09-11	2.830	2.860	2.550	2.680	2.680	20,817
2024-09-10	2.960	2.970	2.820	2.830	2.830	8,104
2024-09-09	2.870	3.000	2.790	2.900	2.900	15,107
2024-09-06	2.910	2.930	2.830	2.830	2.830	5,454

← NewerPage 9 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.