Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.600	12.380	11.600	12.121	12.121	14,705
2025-08-15	11.545	11.770	11.530	11.558	11.558	4,811
2025-08-14	11.353	11.575	11.334	11.423	11.423	4,433
2025-08-13	11.420	11.670	11.420	11.554	11.554	5,179
2025-08-12	11.600	11.600	11.320	11.340	11.340	3,431
2025-08-11	11.800	11.840	11.378	11.378	11.378	5,244
2025-08-08	11.600	11.720	11.545	11.665	11.665	7,527
2025-08-07	11.205	11.650	11.205	11.625	11.625	8,497
2025-08-06	11.340	11.415	11.100	11.152	11.152	3,104
2025-08-05	11.200	11.335	11.080	11.265	11.265	1,560
2025-08-04	10.885	11.270	10.885	11.244	11.244	2,728
2025-08-01	11.030	11.030	10.580	10.724	10.724	7,041
2025-07-31	10.968	10.970	10.700	10.865	10.865	5,799
2025-07-30	11.000	11.015	10.820	10.925	10.925	3,714
2025-07-29	11.153	11.185	10.860	11.069	11.069	4,689
2025-07-28	11.553	11.848	11.045	11.073	11.073	11,243
2025-07-25	11.535	11.593	11.335	11.510	11.510	5,365
2025-07-24	11.053	11.745	11.015	11.574	11.574	34,745
2025-07-23	10.800	11.075	10.755	10.972	10.972	5,519
2025-07-22	10.780	10.780	10.475	10.690	10.690	3,228
2025-07-21	10.720	10.955	10.640	10.655	10.655	7,086
2025-07-18	10.853	10.905	10.700	10.815	10.815	5,843
2025-07-17	10.515	10.785	10.500	10.745	10.745	4,394
2025-07-16	10.768	10.780	10.360	10.502	10.502	11,261
2025-07-15	10.620	10.945	10.550	10.845	10.845	7,831
2025-07-14	10.501	10.595	10.445	10.489	10.489	5,371
2025-07-11	10.658	10.795	10.620	10.655	10.655	5,826
2025-07-10	10.255	10.805	10.255	10.779	10.779	9,657
2025-07-09	10.349	10.405	10.300	10.369	10.369	5,405
2025-07-08	10.501	10.520	10.230	10.323	10.323	5,789
2025-07-07	10.501	10.580	10.380	10.490	10.490	3,921
2025-07-04	10.860	10.860	10.485	10.582	10.582	5,000
2025-07-03	10.858	10.950	10.735	10.838	10.838	5,053
2025-07-02	10.478	10.915	10.325	10.696	10.696	17,568
2025-07-01	10.450	10.450	10.328	10.360	10.360	3,205
2025-06-30	10.725	10.725	10.350	10.467	10.467	9,165
2025-06-27	10.530	10.800	10.530	10.675	10.675	7,069
2025-06-26	10.454	10.585	10.340	10.493	10.493	3,543
2025-06-25	10.340	10.580	10.280	10.463	10.463	5,369
2025-06-24	10.200	10.290	10.010	10.153	10.153	11,270
2025-06-23	10.000	10.035	9.912	9.977	9.977	5,731
2025-06-20	10.215	10.215	9.986	10.094	10.094	4,404
2025-06-19	10.320	10.430	10.085	10.201	10.201	7,550
2025-06-18	10.501	10.540	10.350	10.426	10.426	9,969
2025-06-17	10.750	10.750	10.540	10.630	10.630	5,793
2025-06-16	10.758	10.825	10.693	10.756	10.756	7,313
2025-06-13	10.880	10.880	10.690	10.779	10.779	2,445
2025-06-12	11.195	11.195	10.940	11.074	11.074	12,064
2025-06-11	11.120	11.355	11.060	11.227	11.227	8,004
2025-06-10	10.953	11.095	10.750	11.024	11.024	9,174
2025-06-09	10.800	10.945	10.730	10.885	10.885	5,731
2025-06-06	11.000	11.040	10.815	10.870	10.870	3,661
2025-06-05	11.130	11.160	10.905	11.013	11.013	5,978
2025-06-04	11.145	11.165	10.920	11.077	11.077	13,939
2025-06-03	11.153	11.185	10.930	11.030	11.030	10,924
2025-06-02	11.340	11.340	10.940	10.975	10.975	21,822
2025-05-30	11.378	11.520	11.263	11.450	11.450	4,511
2025-05-29	11.593	11.710	11.200	11.375	11.375	19,914
2025-05-28	11.553	11.800	11.370	11.518	11.518	8,406
2025-05-27	11.368	11.540	11.340	11.501	11.501	6,720

← NewerPage 6 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.