Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	11.000	11.185	10.675	10.720	10.720	11,059
2025-05-22	10.700	11.005	10.430	10.975	10.975	8,377
2025-05-21	11.000	11.080	10.745	10.859	10.859	14,159
2025-05-20	10.200	10.920	10.185	10.632	10.632	25,791
2025-05-19	10.501	10.530	9.624	9.854	9.854	43,745
2025-05-16	10.953	11.090	10.520	10.580	10.580	45,286
2025-05-15	11.800	11.800	10.990	11.159	11.159	68,971
2025-05-14	12.285	12.285	11.820	12.007	12.007	77,240
2025-05-13	13.875	13.875	12.330	12.610	12.610	80,954
2025-05-12	16.753	17.540	16.630	17.084	17.084	14,723
2025-05-09	17.388	17.820	16.485	17.187	17.187	16,195
2025-05-08	16.753	17.370	16.750	17.115	17.115	14,021
2025-05-07	16.500	16.680	16.265	16.446	16.446	3,604
2025-05-06	16.640	16.800	16.050	16.670	16.670	9,660
2025-05-02	15.595	16.800	15.595	16.653	16.653	14,925
2025-04-30	15.600	15.735	14.840	15.365	15.365	11,627
2025-04-29	15.500	15.910	15.325	15.671	15.671	10,097
2025-04-28	14.573	15.785	14.500	14.945	14.945	47,107
2025-04-25	13.850	14.725	13.850	14.725	14.725	9,712
2025-04-24	13.630	13.890	13.585	13.671	13.671	2,271
2025-04-23	13.010	13.705	13.010	13.597	13.597	8,744
2025-04-22	12.500	13.210	12.320	12.970	12.970	3,356
2025-04-17	12.525	12.780	12.525	12.697	12.697	8,028
2025-04-16	12.425	12.690	12.410	12.585	12.585	3,108
2025-04-15	12.455	12.715	12.455	12.635	12.635	9,317
2025-04-14	12.000	12.465	11.965	12.399	12.399	4,741
2025-04-11	11.958	12.100	11.680	11.814	11.814	1,413
2025-04-10	12.500	12.585	11.835	12.228	12.228	8,163
2025-04-09	11.705	11.965	11.405	11.665	11.665	6,519
2025-04-08	12.153	12.320	11.700	12.163	12.163	5,124
2025-04-07	10.200	11.965	9.904	10.610	10.610	16,768
2025-04-04	11.410	11.410	10.395	10.450	10.450	21,224
2025-04-03	11.988	12.070	11.490	11.630	11.630	15,556
2025-04-02	12.230	12.230	11.890	12.019	12.019	7,954
2025-04-01	12.453	12.480	12.150	12.245	12.245	12,061
2025-03-31	12.625	12.625	12.195	12.432	12.432	9,385
2025-03-28	13.295	13.295	12.820	12.865	12.865	17,836
2025-03-27	13.558	13.680	13.140	13.180	13.180	7,715
2025-03-26	13.400	14.105	13.195	13.729	13.729	9,582
2025-03-25	13.520	13.615	13.225	13.286	13.286	7,447
2025-03-24	13.900	14.175	13.610	13.656	13.656	2,517
2025-03-21	14.158	14.700	13.510	13.741	13.741	8,869
2025-03-20	14.053	14.100	13.545	13.730	13.730	5,052
2025-03-19	13.590	14.135	13.590	13.965	13.965	494
2025-03-18	13.900	14.030	13.600	13.825	13.825	9,224
2025-03-17	13.258	13.935	13.200	13.646	13.646	4,844
2025-03-14	12.883	13.615	12.480	13.406	13.406	7,532
2025-03-13	12.800	13.200	12.635	13.200	13.200	1,150
2025-03-12	13.200	13.405	12.800	13.000	13.000	3,152
2025-03-11	12.878	13.345	12.710	13.188	13.188	4,252
2025-03-10	12.940	13.190	12.728	12.728	12.728	4,780
2025-03-07	12.793	12.990	12.525	12.708	12.708	12,491
2025-03-06	12.245	13.205	12.245	12.796	12.796	29,217
2025-03-05	11.953	12.095	11.815	11.965	11.965	18,141
2025-03-04	12.178	12.245	11.600	11.956	11.956	5,430
2025-03-03	12.600	12.780	12.280	12.400	12.400	9,883
2025-02-28	12.815	12.815	12.570	12.621	12.621	6,013
2025-02-27	13.488	13.500	12.975	13.016	13.016	8,212
2025-02-26	12.868	13.628	12.850	13.188	13.188	12,267
2025-02-25	12.858	13.050	12.635	12.835	12.835	7,338

← NewerPage 7 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.