Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	11.000	11.050	10.720	10.755	10.755	8,349
2026-02-05	11.458	11.490	10.935	11.195	11.195	9,284
2026-02-04	11.468	11.730	11.340	11.460	11.460	10,099
2026-02-03	11.340	11.520	11.265	11.390	11.390	8,497
2026-02-02	10.958	11.320	10.920	11.194	11.194	6,427
2026-01-30	10.958	11.345	10.840	11.300	11.300	7,667
2026-01-29	11.120	11.375	10.975	10.994	10.994	13,511
2026-01-28	11.110	11.250	11.010	11.097	11.097	4,169
2026-01-27	11.088	11.365	11.000	11.080	11.080	6,334
2026-01-26	11.195	11.195	10.995	11.074	11.074	6,118
2026-01-23	11.400	11.480	11.140	11.149	11.149	10,280
2026-01-22	11.078	11.430	11.035	11.415	11.415	7,643
2026-01-21	10.558	11.070	10.510	10.920	10.920	21,698
2026-01-20	10.507	10.710	10.410	10.565	10.565	6,786
2026-01-19	10.610	10.800	10.453	10.548	10.548	11,098
2026-01-16	10.653	10.845	10.610	10.670	10.670	4,488
2026-01-15	10.783	10.830	10.535	10.630	10.630	2,385
2026-01-14	10.705	10.920	10.520	10.565	10.565	2,704
2026-01-13	10.491	10.900	10.405	10.808	10.808	3,704
2026-01-12	10.501	10.585	10.260	10.406	10.406	9,200
2026-01-09	10.653	10.710	10.510	10.520	10.520	3,383
2026-01-08	10.800	10.875	10.520	10.550	10.550	7,546
2026-01-07	10.858	10.910	10.660	10.760	10.760	3,481
2026-01-06	11.088	11.100	10.925	10.975	10.975	3,671
2026-01-05	11.000	11.300	10.880	11.018	11.018	8,816
2026-01-02	10.501	11.030	10.445	11.025	11.025	7,658
2025-12-31	10.301	10.490	10.170	10.490	10.490	4,555
2025-12-30	10.054	10.240	9.972	10.198	10.198	5,155
2025-12-29	10.049	10.185	10.015	10.081	10.081	7,797
2025-12-24	10.101	10.140	9.994	10.105	10.105	667
2025-12-23	10.249	10.300	10.080	10.245	10.245	3,257
2025-12-22	10.200	10.475	10.200	10.225	10.225	3,668
2025-12-19	10.307	10.350	10.205	10.265	10.265	1,819
2025-12-18	10.254	10.400	10.210	10.250	10.250	5,439
2025-12-17	10.239	10.500	10.225	10.299	10.299	4,508
2025-12-16	10.210	10.230	10.000	10.040	10.040	5,290
2025-12-15	10.163	10.225	10.080	10.153	10.153	2,789
2025-12-12	10.278	10.555	10.201	10.201	10.201	2,569
2025-12-11	10.239	10.460	10.150	10.315	10.315	8,232
2025-12-10	10.210	10.380	10.065	10.100	10.100	5,888
2025-12-09	10.392	10.392	10.190	10.310	10.310	2,005
2025-12-08	10.320	10.400	10.195	10.304	10.304	5,027
2025-12-05	10.363	10.520	10.350	10.355	10.355	3,883
2025-12-04	10.474	10.540	10.320	10.342	10.342	5,614
2025-12-03	10.400	10.475	10.370	10.475	10.475	2,861
2025-12-02	10.475	10.475	10.280	10.393	10.393	2,561
2025-12-01	10.445	10.535	10.445	10.470	10.470	3,302
2025-11-28	10.553	10.580	10.390	10.487	10.487	1,427
2025-11-27	10.620	10.690	10.475	10.588	10.588	2,490
2025-11-26	10.310	10.510	10.310	10.393	10.393	4,941
2025-11-25	10.074	10.300	9.980	10.100	10.100	7,535
2025-11-24	9.981	10.280	9.948	10.169	10.169	18,366
2025-11-21	9.912	9.912	9.622	9.716	9.716	6,782
2025-11-20	10.039	10.210	9.932	10.095	10.095	11,435
2025-11-19	9.800	9.946	9.790	9.848	9.848	14,457
2025-11-18	10.075	10.075	9.718	10.010	10.010	11,489
2025-11-17	9.891	10.463	9.824	10.435	10.435	9,518
2025-11-14	10.045	10.045	9.634	9.656	9.656	6,553
2025-11-13	10.480	10.480	10.080	10.120	10.120	5,546
2025-11-12	10.600	10.700	10.360	10.598	10.598	2,911

← NewerPage 4 of 5 · 253 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.