Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 12.375 | 12.810 | 12.240 | 12.720 | 12.720 | 8,615 |
| 2026-05-05 | 12.125 | 12.480 | 12.100 | 12.240 | 12.240 | 7,968 |
| 2026-05-01 | 11.765 | 11.765 | 11.765 | 11.765 | 11.765 | 0 |
| 2026-04-30 | 11.320 | 12.030 | 11.320 | 11.765 | 11.765 | 9,639 |
| 2026-04-29 | 11.200 | 11.440 | 11.200 | 11.287 | 11.287 | 1,779 |
| 2026-04-28 | 11.610 | 11.620 | 11.130 | 11.175 | 11.175 | 15,447 |
| 2026-04-27 | 11.925 | 12.240 | 11.520 | 11.802 | 11.802 | 4,616 |
| 2026-04-24 | 11.525 | 12.240 | 11.510 | 12.090 | 12.090 | 13,449 |
| 2026-04-23 | 11.925 | 12.040 | 11.660 | 11.860 | 11.860 | 21,679 |
| 2026-04-22 | 11.345 | 12.280 | 11.260 | 11.700 | 11.700 | 23,624 |
| 2026-04-21 | 11.000 | 11.400 | 10.910 | 11.250 | 11.250 | 12,956 |
| 2026-04-20 | 10.400 | 11.060 | 10.350 | 10.879 | 10.879 | 12,349 |
| 2026-04-17 | 10.210 | 10.670 | 10.190 | 10.360 | 10.360 | 8,957 |
| 2026-04-16 | 9.890 | 10.430 | 9.890 | 10.142 | 10.142 | 17,769 |
| 2026-04-15 | 9.755 | 9.855 | 9.680 | 9.790 | 9.790 | 3,957 |
| 2026-04-14 | 9.490 | 9.800 | 9.490 | 9.620 | 9.620 | 4,509 |
| 2026-04-13 | 9.535 | 9.550 | 9.295 | 9.465 | 9.465 | 1,268 |
| 2026-04-10 | 9.688 | 9.735 | 9.535 | 9.678 | 9.678 | 3,465 |
| 2026-04-09 | 9.650 | 9.680 | 9.505 | 9.590 | 9.590 | 2,062 |
| 2026-04-08 | 9.500 | 9.650 | 9.440 | 9.635 | 9.635 | 5,431 |
| 2026-04-07 | 9.400 | 9.590 | 9.180 | 9.439 | 9.439 | 4,136 |
| 2026-04-02 | 9.301 | 9.440 | 9.210 | 9.331 | 9.331 | 1,977 |
| 2026-04-01 | 9.272 | 9.388 | 9.272 | 9.358 | 9.358 | 1,191 |
| 2026-03-31 | 8.981 | 9.130 | 8.858 | 9.064 | 9.064 | 1,885 |
| 2026-03-30 | 8.768 | 8.946 | 8.680 | 8.836 | 8.836 | 3,581 |
| 2026-03-27 | 8.960 | 9.000 | 8.754 | 8.860 | 8.860 | 3,922 |
| 2026-03-26 | 9.101 | 9.234 | 8.980 | 9.128 | 9.128 | 3,602 |
| 2026-03-25 | 8.800 | 9.292 | 8.800 | 9.096 | 9.096 | 5,742 |
| 2026-03-24 | 8.850 | 8.850 | 8.544 | 8.669 | 8.669 | 3,470 |
| 2026-03-23 | 8.189 | 8.730 | 8.075 | 8.658 | 8.658 | 10,858 |
| 2026-03-20 | 8.500 | 8.500 | 8.240 | 8.381 | 8.381 | 6,343 |
| 2026-03-19 | 8.490 | 8.518 | 8.116 | 8.350 | 8.350 | 8,078 |
| 2026-03-18 | 8.720 | 8.761 | 8.472 | 8.484 | 8.484 | 7,255 |
| 2026-03-17 | 8.880 | 8.880 | 8.710 | 8.786 | 8.786 | 6,023 |
| 2026-03-16 | 8.888 | 8.902 | 8.715 | 8.848 | 8.848 | 1,985 |
| 2026-03-13 | 8.901 | 8.960 | 8.780 | 8.912 | 8.912 | 4,755 |
| 2026-03-12 | 8.800 | 8.908 | 8.760 | 8.828 | 8.828 | 8,010 |
| 2026-03-11 | 8.900 | 8.900 | 8.750 | 8.810 | 8.810 | 4,382 |
| 2026-03-10 | 8.852 | 9.014 | 8.852 | 8.896 | 8.896 | 2,893 |
| 2026-03-09 | 8.701 | 8.762 | 8.500 | 8.578 | 8.578 | 2,666 |
| 2026-03-06 | 8.800 | 8.910 | 8.704 | 8.826 | 8.826 | 6,127 |
| 2026-03-05 | 8.957 | 8.968 | 8.784 | 8.958 | 8.958 | 3,855 |
| 2026-03-04 | 8.700 | 8.928 | 8.700 | 8.860 | 8.860 | 2,777 |
| 2026-03-03 | 8.856 | 8.856 | 8.670 | 8.790 | 8.790 | 3,866 |
| 2026-03-02 | 8.981 | 9.034 | 8.848 | 8.916 | 8.916 | 4,285 |
| 2026-02-27 | 9.160 | 9.240 | 9.056 | 9.127 | 9.127 | 2,859 |
| 2026-02-26 | 9.424 | 9.424 | 9.164 | 9.300 | 9.300 | 5,731 |
| 2026-02-25 | 9.149 | 9.360 | 9.104 | 9.312 | 9.312 | 4,492 |
| 2026-02-24 | 8.949 | 9.176 | 8.920 | 9.162 | 9.162 | 3,538 |
| 2026-02-23 | 9.240 | 9.300 | 8.888 | 8.956 | 8.956 | 3,902 |
| 2026-02-20 | 9.107 | 9.342 | 9.090 | 9.284 | 9.284 | 5,219 |
| 2026-02-19 | 9.029 | 9.130 | 8.980 | 9.086 | 9.086 | 8,755 |
| 2026-02-18 | 9.101 | 9.170 | 9.023 | 9.102 | 9.102 | 6,687 |
| 2026-02-17 | 9.400 | 9.560 | 8.900 | 9.124 | 9.124 | 27,370 |
| 2026-02-16 | 9.721 | 9.780 | 9.600 | 9.612 | 9.612 | 3,374 |
| 2026-02-13 | 9.620 | 9.752 | 9.344 | 9.672 | 9.672 | 13,613 |
| 2026-02-12 | 10.200 | 10.200 | 9.600 | 9.956 | 9.956 | 13,740 |
| 2026-02-11 | 11.000 | 11.455 | 10.100 | 10.284 | 10.284 | 12,006 |
| 2026-02-10 | 10.960 | 11.235 | 10.960 | 11.177 | 11.177 | 6,307 |
| 2026-02-09 | 11.053 | 11.290 | 10.920 | 10.985 | 10.985 | 2,746 |
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.