Alfen N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.530 | 10.735 | 10.400 | 10.670 | 10.670 | 4,322 |
| 2025-11-10 | 10.115 | 10.500 | 10.115 | 10.453 | 10.453 | 10,063 |
| 2025-11-07 | 10.025 | 10.425 | 9.900 | 10.406 | 10.406 | 7,550 |
| 2025-11-06 | 9.991 | 10.540 | 9.988 | 10.385 | 10.385 | 12,833 |
| 2025-11-05 | 9.649 | 10.195 | 9.500 | 10.004 | 10.004 | 10,326 |
| 2025-11-04 | 9.674 | 9.674 | 9.458 | 9.583 | 9.583 | 3,959 |
| 2025-11-03 | 9.620 | 9.838 | 9.520 | 9.586 | 9.586 | 10,496 |
| 2025-10-31 | 9.749 | 9.798 | 9.570 | 9.570 | 9.570 | 7,242 |
| 2025-10-30 | 9.949 | 10.035 | 9.780 | 9.888 | 9.888 | 3,727 |
| 2025-10-29 | 10.000 | 10.095 | 10.000 | 10.060 | 10.060 | 3,523 |
| 2025-10-28 | 9.988 | 10.045 | 9.848 | 10.010 | 10.010 | 6,675 |
| 2025-10-27 | 10.159 | 10.280 | 9.958 | 9.972 | 9.972 | 7,154 |
| 2025-10-24 | 9.901 | 10.325 | 9.900 | 10.255 | 10.255 | 11,229 |
| 2025-10-23 | 9.792 | 9.890 | 9.696 | 9.771 | 9.771 | 5,310 |
| 2025-10-22 | 9.825 | 9.950 | 9.712 | 9.742 | 9.742 | 6,035 |
| 2025-10-21 | 9.921 | 9.998 | 9.760 | 9.854 | 9.854 | 2,751 |
| 2025-10-20 | 9.907 | 9.998 | 9.788 | 9.960 | 9.960 | 6,257 |
| 2025-10-17 | 10.078 | 10.110 | 9.882 | 10.000 | 10.000 | 3,732 |
| 2025-10-16 | 10.530 | 10.570 | 10.050 | 10.065 | 10.065 | 20,495 |
| 2025-10-15 | 10.553 | 10.670 | 10.475 | 10.592 | 10.592 | 9,007 |
| 2025-10-14 | 10.540 | 10.720 | 10.360 | 10.420 | 10.420 | 26,608 |
| 2025-10-13 | 10.700 | 10.730 | 10.550 | 10.572 | 10.572 | 2,633 |
| 2025-10-10 | 11.078 | 11.078 | 10.535 | 10.645 | 10.645 | 11,372 |
| 2025-10-09 | 10.501 | 11.250 | 10.495 | 10.931 | 10.931 | 20,746 |
| 2025-10-08 | 10.149 | 10.500 | 10.125 | 10.370 | 10.370 | 5,135 |
| 2025-10-07 | 10.259 | 10.275 | 10.095 | 10.180 | 10.180 | 2,883 |
| 2025-10-06 | 10.320 | 10.470 | 10.200 | 10.470 | 10.470 | 38,812 |
| 2025-10-03 | 9.673 | 10.305 | 9.610 | 10.105 | 10.105 | 12,799 |
| 2025-10-02 | 9.978 | 10.075 | 9.544 | 9.697 | 9.697 | 6,798 |
| 2025-10-01 | 9.697 | 9.991 | 9.604 | 9.919 | 9.919 | 7,360 |
| 2025-09-30 | 9.600 | 9.732 | 9.510 | 9.566 | 9.566 | 3,506 |
| 2025-09-29 | 9.559 | 9.560 | 9.470 | 9.482 | 9.482 | 1,460 |
| 2025-09-26 | 9.716 | 9.730 | 9.392 | 9.458 | 9.458 | 3,289 |
| 2025-09-25 | 9.830 | 9.830 | 9.606 | 9.616 | 9.616 | 4,144 |
| 2025-09-24 | 9.725 | 9.976 | 9.702 | 9.827 | 9.827 | 8,184 |
| 2025-09-23 | 9.749 | 10.075 | 9.740 | 9.791 | 9.791 | 8,910 |
| 2025-09-22 | 9.800 | 9.880 | 9.650 | 9.725 | 9.725 | 4,655 |
| 2025-09-19 | 9.600 | 9.817 | 9.515 | 9.727 | 9.727 | 7,528 |
| 2025-09-18 | 9.569 | 9.688 | 9.510 | 9.668 | 9.668 | 5,857 |
| 2025-09-17 | 9.462 | 9.750 | 9.462 | 9.546 | 9.546 | 3,032 |
| 2025-09-16 | 9.667 | 9.746 | 9.490 | 9.702 | 9.702 | 3,814 |
| 2025-09-15 | 9.350 | 9.686 | 9.350 | 9.624 | 9.624 | 14,070 |
| 2025-09-12 | 9.200 | 9.374 | 9.110 | 9.331 | 9.331 | 29,085 |
| 2025-09-11 | 9.320 | 9.336 | 9.174 | 9.234 | 9.234 | 28,457 |
| 2025-09-10 | 9.150 | 9.448 | 9.150 | 9.363 | 9.363 | 58,792 |
| 2025-09-09 | 9.362 | 9.386 | 9.124 | 9.193 | 9.193 | 33,574 |
| 2025-09-08 | 9.463 | 9.544 | 9.382 | 9.400 | 9.400 | 5,653 |
| 2025-09-05 | 9.429 | 9.596 | 9.413 | 9.525 | 9.525 | 3,945 |
| 2025-09-04 | 9.450 | 9.650 | 9.422 | 9.448 | 9.448 | 3,548 |
| 2025-09-03 | 9.461 | 9.662 | 9.452 | 9.468 | 9.468 | 6,189 |
| 2025-09-02 | 9.600 | 9.600 | 9.394 | 9.500 | 9.500 | 13,557 |
| 2025-09-01 | 9.901 | 9.946 | 9.538 | 9.553 | 9.553 | 46,282 |
| 2025-08-29 | 9.800 | 10.140 | 9.770 | 10.079 | 10.079 | 18,644 |
| 2025-08-28 | 10.235 | 10.235 | 9.660 | 9.777 | 9.777 | 62,289 |
| 2025-08-27 | 10.524 | 10.685 | 10.325 | 10.539 | 10.539 | 26,397 |
| 2025-08-26 | 10.675 | 10.675 | 10.480 | 10.635 | 10.635 | 2,509 |
| 2025-08-22 | 10.493 | 10.710 | 10.275 | 10.668 | 10.668 | 40,864 |
| 2025-08-21 | 10.788 | 11.395 | 10.375 | 10.590 | 10.590 | 55,985 |
| 2025-08-20 | 11.320 | 11.320 | 11.110 | 11.155 | 11.155 | 11,543 |
| 2025-08-19 | 12.000 | 12.165 | 11.685 | 11.825 | 11.825 | 6,667 |
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.