Alfen Beheer BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 10.025 | 10.460 | 9.868 | 9.926 | 9.926 | 265,616 |
| 2025-11-06 | 10.085 | 10.540 | 9.976 | 10.020 | 10.020 | 558,197 |
| 2025-11-05 | 9.500 | 10.220 | 9.500 | 9.844 | 9.844 | 493,864 |
| 2025-11-04 | 9.558 | 9.700 | 9.450 | 9.608 | 9.608 | 154,468 |
| 2025-11-03 | 9.574 | 9.866 | 9.500 | 9.590 | 9.590 | 165,117 |
| 2025-10-31 | 9.730 | 9.784 | 9.562 | 9.618 | 9.618 | 174,351 |
| 2025-10-30 | 9.968 | 9.994 | 9.756 | 9.756 | 9.756 | 125,422 |
| 2025-10-29 | 10.000 | 10.130 | 9.968 | 10.015 | 10.015 | 86,042 |
| 2025-10-28 | 9.928 | 10.050 | 9.850 | 10.050 | 10.050 | 98,785 |
| 2025-10-27 | 10.170 | 10.280 | 9.950 | 9.954 | 9.954 | 177,287 |
| 2025-10-24 | 9.886 | 10.330 | 9.886 | 10.180 | 10.180 | 286,926 |
| 2025-10-23 | 9.770 | 9.894 | 9.680 | 9.878 | 9.878 | 123,766 |
| 2025-10-22 | 9.790 | 9.950 | 9.708 | 9.770 | 9.770 | 173,310 |
| 2025-10-21 | 9.972 | 9.986 | 9.760 | 9.828 | 9.828 | 105,071 |
| 2025-10-20 | 9.950 | 9.998 | 9.776 | 9.998 | 9.998 | 160,109 |
| 2025-10-17 | 10.000 | 10.115 | 9.860 | 9.936 | 9.936 | 247,332 |
| 2025-10-16 | 10.555 | 10.575 | 10.035 | 10.050 | 10.050 | 428,264 |
| 2025-10-15 | 10.670 | 10.670 | 10.465 | 10.575 | 10.575 | 137,515 |
| 2025-10-14 | 10.555 | 10.760 | 10.355 | 10.535 | 10.535 | 211,676 |
| 2025-10-13 | 10.645 | 10.760 | 10.540 | 10.645 | 10.645 | 125,635 |
| 2025-10-10 | 10.985 | 11.120 | 10.535 | 10.535 | 10.535 | 396,222 |
| 2025-10-09 | 10.500 | 11.280 | 10.460 | 11.080 | 11.080 | 770,131 |
| 2025-10-08 | 10.160 | 10.495 | 10.160 | 10.465 | 10.465 | 277,487 |
| 2025-10-07 | 10.260 | 10.260 | 10.080 | 10.165 | 10.165 | 263,400 |
| 2025-10-06 | 10.340 | 10.495 | 10.140 | 10.290 | 10.290 | 464,980 |
| 2025-10-03 | 9.670 | 10.340 | 9.590 | 10.340 | 10.340 | 819,211 |
| 2025-10-02 | 10.025 | 10.110 | 9.550 | 9.650 | 9.650 | 448,017 |
| 2025-10-01 | 9.652 | 10.000 | 9.614 | 9.900 | 9.900 | 386,808 |
| 2025-09-30 | 9.600 | 9.744 | 9.488 | 9.650 | 9.650 | 143,463 |
| 2025-09-29 | 9.522 | 9.600 | 9.450 | 9.600 | 9.600 | 96,579 |
| 2025-09-26 | 9.718 | 9.750 | 9.370 | 9.452 | 9.452 | 220,874 |
| 2025-09-25 | 9.820 | 9.864 | 9.602 | 9.650 | 9.650 | 169,479 |
| 2025-09-24 | 9.702 | 9.962 | 9.698 | 9.824 | 9.824 | 154,342 |
| 2025-09-23 | 9.750 | 10.100 | 9.738 | 9.740 | 9.740 | 329,726 |
| 2025-09-22 | 9.800 | 9.880 | 9.626 | 9.768 | 9.768 | 153,632 |
| 2025-09-19 | 9.630 | 9.818 | 9.510 | 9.818 | 9.818 | 488,269 |
| 2025-09-18 | 9.570 | 9.690 | 9.516 | 9.632 | 9.632 | 117,748 |
| 2025-09-17 | 9.470 | 9.600 | 9.466 | 9.570 | 9.570 | 120,429 |
| 2025-09-16 | 9.634 | 9.796 | 9.474 | 9.474 | 9.474 | 184,229 |
| 2025-09-15 | 9.350 | 9.704 | 9.350 | 9.572 | 9.572 | 259,612 |
| 2025-09-12 | 9.230 | 9.420 | 9.102 | 9.338 | 9.338 | 183,511 |
| 2025-09-11 | 9.320 | 9.320 | 9.162 | 9.194 | 9.194 | 109,364 |
| 2025-09-10 | 9.170 | 9.490 | 9.170 | 9.318 | 9.318 | 225,526 |
| 2025-09-09 | 9.380 | 9.410 | 9.114 | 9.170 | 9.170 | 248,633 |
| 2025-09-08 | 9.484 | 9.532 | 9.370 | 9.400 | 9.400 | 123,580 |
| 2025-09-05 | 9.494 | 9.610 | 9.410 | 9.464 | 9.464 | 118,149 |
| 2025-09-04 | 9.456 | 9.534 | 9.422 | 9.422 | 9.422 | 109,564 |
| 2025-09-03 | 9.500 | 9.652 | 9.444 | 9.450 | 9.450 | 154,461 |
| 2025-09-02 | 9.570 | 9.600 | 9.386 | 9.460 | 9.460 | 312,969 |
| 2025-09-01 | 9.880 | 9.910 | 9.530 | 9.540 | 9.540 | 429,366 |
| 2025-08-29 | 9.770 | 10.160 | 9.768 | 9.878 | 9.878 | 738,275 |
| 2025-08-28 | 10.215 | 10.245 | 9.640 | 9.770 | 9.770 | 1,320,889 |
| 2025-08-27 | 10.495 | 10.695 | 10.325 | 10.510 | 10.510 | 290,622 |
| 2025-08-26 | 10.650 | 10.690 | 10.465 | 10.495 | 10.495 | 227,003 |
| 2025-08-25 | 10.690 | 10.950 | 10.660 | 10.695 | 10.695 | 332,207 |
| 2025-08-22 | 10.340 | 10.715 | 10.260 | 10.645 | 10.645 | 745,887 |
| 2025-08-21 | 10.470 | 11.390 | 10.260 | 10.550 | 10.550 | 1,437,023 |
| 2025-08-20 | 11.220 | 11.350 | 11.115 | 11.215 | 11.215 | 434,647 |
| 2025-08-19 | 12.015 | 12.200 | 11.495 | 11.495 | 11.495 | 366,629 |
| 2025-08-18 | 11.600 | 12.390 | 11.600 | 11.965 | 11.965 | 662,689 |
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.