Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	10.118	10.210	9.960	10.080	10.080	12,409
2026-10-22	10.200	10.320	10.080	10.110	10.110	13,880
2026-10-21	10.203	10.500	10.200	10.420	10.420	3,187
2026-10-20	10.153	10.310	10.040	10.240	10.240	36,701
2026-10-19	10.498	10.600	10.150	10.210	10.210	13,688
2026-10-16	10.535	15.880	10.515	10.515	10.515	49
2026-10-15	10.600	10.700	10.220	10.400	10.400	28,359
2026-10-14	11.070	11.070	10.730	10.730	10.730	37,241
2026-10-13	10.945	11.130	10.920	10.990	10.990	2,941
2026-10-12	11.250	11.290	10.930	11.090	11.090	21,893
2026-10-09	11.400	11.440	11.200	11.230	11.230	5,235
2026-10-08	11.325	11.620	11.200	11.280	11.280	7,626
2026-10-07	11.610	11.700	11.460	11.460	11.460	14,345
2026-10-06	11.870	11.940	11.750	11.790	11.790	7,862
2026-10-05	11.915	12.050	11.860	11.880	11.880	3,928
2026-10-02	12.200	12.385	11.930	11.930	11.930	2,859
2026-10-01	12.250	12.340	12.100	12.270	12.270	3,004
2026-09-30	12.585	12.640	12.370	12.380	12.380	1,355
2026-09-29	12.250	12.640	12.250	12.380	12.380	4,412
2026-09-28	12.220	12.330	12.130	12.210	12.210	6,002
2026-09-25	12.250	12.440	12.240	12.340	12.340	8,262
2026-09-24	12.315	12.420	12.170	12.240	12.240	9,237
2026-09-23	12.775	12.780	12.335	12.470	12.470	6,363
2026-09-22	12.165	12.710	12.140	12.670	12.670	101,020
2026-09-21	11.780	12.090	11.780	12.080	12.080	11,796
2026-09-18	11.380	11.885	11.380	11.655	11.655	217,494
2026-09-17	11.000	11.330	11.000	11.251	11.251	5,197
2026-09-16	11.300	11.300	11.025	11.161	11.161	5,194
2026-09-15	11.220	11.330	11.100	11.170	11.170	4,391
2026-09-14	11.210	11.270	10.990	11.074	11.074	17,555
2026-09-11	11.450	11.490	11.270	11.358	11.358	9,968
2026-09-10	11.775	11.870	11.295	11.586	11.586	16,514
2026-09-09	12.000	12.060	11.730	11.964	11.964	8,526
2026-09-08	11.905	12.070	11.840	11.885	11.885	9,534
2026-09-07	11.735	12.020	11.630	11.990	11.990	14,541
2026-09-04	11.305	11.630	11.285	11.522	11.522	23,357
2026-09-03	11.070	11.325	11.070	11.279	11.279	25,724
2026-09-02	11.040	11.280	11.030	11.210	11.210	75,393
2026-09-01	11.470	11.530	11.130	11.366	11.366	21,018
2026-08-28	11.800	11.910	11.670	11.840	11.840	10,354
2026-08-27	12.010	12.140	11.750	11.953	11.953	15,073
2026-08-26	12.155	12.250	11.950	12.205	12.205	38,265
2026-08-25	11.880	12.165	11.880	12.132	12.132	23,800
2026-08-24	12.575	12.590	11.730	11.948	11.948	81,534
2026-08-21	12.705	12.800	12.160	12.642	12.642	109,895
2026-08-20	12.800	13.150	12.340	12.683	12.683	87,385
2026-08-19	13.290	13.290	12.510	12.766	12.766	204,453
2026-08-18	14.190	14.190	13.560	13.594	13.594	65,424
2026-08-17	13.545	14.390	13.405	14.060	14.060	88,428
2026-08-14	12.870	13.460	12.870	13.390	13.390	83,481
2026-08-13	12.830	12.890	12.585	12.620	12.620	50,952
2026-08-12	12.680	12.865	12.600	12.850	12.850	13,901
2026-08-11	12.600	12.900	12.525	12.650	12.650	15,647
2026-08-10	12.745	12.790	12.560	12.640	12.640	8,579
2026-08-07	12.890	12.945	12.660	12.900	12.900	5,598
2026-08-06	12.640	12.950	12.610	12.660	12.660	9,642
2026-08-05	12.900	12.900	12.540	12.630	12.630	14,079
2026-08-04	12.745	12.870	12.650	12.765	12.765	12,449
2026-08-03	12.505	12.660	12.250	12.390	12.390	38,834
2026-07-31	12.525	12.860	12.370	12.685	12.685	9,735

Page 1 of 2 · 64 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.