Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	12.480	12.750	12.280	12.348	12.348	62,600
2026-07-29	12.515	12.700	12.280	12.570	12.570	28,448
2026-07-28	12.650	12.650	12.320	12.420	12.420	36,212
2026-07-27	13.040	13.250	12.630	12.740	12.740	7,918
2026-07-24	13.145	13.220	12.860	13.039	13.039	29,780
2026-07-23	13.400	13.540	13.150	13.480	13.480	10,916
2026-07-22	13.700	13.700	13.435	13.610	13.610	5,934
2026-07-21	13.305	13.640	13.280	13.545	13.545	4,616
2026-07-20	13.355	13.700	13.080	13.540	13.540	5,966
2026-07-17	13.440	13.460	13.085	13.170	13.170	21,256
2026-07-16	14.040	14.040	13.350	13.795	13.795	9,492
2026-07-15	13.680	13.840	13.545	13.760	13.760	9,239
2026-07-14	13.505	13.850	13.225	13.448	13.448	13,633
2026-07-13	13.280	13.560	13.150	13.505	13.505	12,518
2026-07-10	13.690	13.690	13.270	13.378	13.378	30,830
2026-07-09	13.410	13.960	13.410	13.568	13.568	6,921
2026-07-08	13.820	13.820	13.355	13.450	13.450	37,263
2026-07-07	14.550	14.550	13.750	13.785	13.785	24,740
2026-07-06	14.600	14.670	14.170	14.304	14.304	25,435
2026-07-03	14.680	14.745	14.410	14.700	14.700	14,817
2026-07-02	15.200	15.200	14.630	14.934	14.934	13,682
2026-07-01	15.780	15.780	15.100	15.490	15.490	24,661
2026-06-30	15.020	15.940	15.020	15.487	15.487	28,283
2026-06-29	14.660	14.900	14.155	14.339	14.339	45,999
2026-06-26	15.515	15.550	14.850	15.135	15.135	14,852
2026-06-25	16.000	16.150	15.440	15.653	15.653	11,829
2026-06-24	16.125	16.210	15.510	15.791	15.791	8,773
2026-06-23	16.300	16.300	15.770	16.005	16.005	13,537
2026-06-22	16.000	16.570	16.000	16.195	16.195	25,828
2026-06-19	15.800	15.900	15.500	15.545	15.545	6,445
2026-06-18	16.185	16.200	15.540	15.955	15.955	17,190
2026-06-17	15.565	16.100	15.300	15.569	15.569	13,974
2026-06-16	15.145	15.680	15.060	15.280	15.280	36,113
2026-06-15	14.945	15.150	14.770	14.977	14.977	23,226
2026-06-12	14.950	14.950	14.110	14.420	14.420	20,762
2026-06-11	14.490	14.790	14.210	14.546	14.546	20,833
2026-06-10	15.240	15.240	14.490	15.080	15.080	28,706
2026-06-09	15.840	15.840	15.100	15.675	15.675	38,257
2026-06-08	15.515	16.100	15.270	15.829	15.829	50,243
2026-06-05	15.985	15.990	15.660	15.762	15.762	30,894
2026-06-04	16.250	16.260	15.745	15.961	15.961	26,142
2026-06-03	16.480	16.530	16.270	16.375	16.375	3,375
2026-06-02	16.460	16.685	16.290	16.550	16.550	5,370
2026-06-01	16.545	17.300	16.000	16.416	16.416	13,064
2026-05-29	17.090	17.210	16.300	16.470	16.470	9,405
2026-05-28	17.185	17.777	16.710	16.913	16.913	59,578
2026-05-27	19.480	19.480	17.320	17.798	17.798	43,504
2026-05-26	19.000	19.900	18.700	19.547	19.547	87,812
2026-05-22	16.060	18.020	16.060	17.820	17.820	59,859
2026-05-21	13.930	15.980	13.930	15.457	15.457	87,402
2026-05-20	12.905	13.000	12.540	12.750	12.750	3,283
2026-05-19	13.505	13.600	12.810	13.110	13.110	6,301
2026-05-18	13.820	13.840	13.380	13.580	13.580	11,830
2026-05-15	13.800	13.850	13.400	13.470	13.470	4,387
2026-05-14	13.735	13.870	12.660	13.370	13.370	15,178
2026-05-13	12.735	15.400	12.730	14.027	14.027	64,334
2026-05-12	12.400	12.520	11.930	12.240	12.240	13,035
2026-05-11	12.355	12.660	12.070	12.148	12.148	4,379
2026-05-08	12.305	12.570	12.250	12.424	12.424	4,653
2026-05-07	12.400	12.750	12.370	12.567	12.567	10,266

← NewerPage 2 of 21 · 1,201 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.