Alfen N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	12.258	13.045	11.945	12.707	12.707	14,760
2025-02-21	12.350	12.350	11.970	12.030	12.030	5,112
2025-02-20	12.790	12.790	12.155	12.229	12.229	14,160
2025-02-19	12.353	12.795	12.325	12.388	12.388	5,960
2025-02-18	11.988	12.420	11.795	12.171	12.171	27,204
2025-02-17	11.700	12.050	11.505	11.867	11.867	8,564
2025-02-14	11.720	12.075	11.440	11.784	11.784	33,286
2025-02-13	12.600	12.760	10.960	11.836	11.836	60,611
2025-02-12	13.730	13.730	12.580	12.934	12.934	20,985
2025-02-11	13.853	13.970	13.745	13.795	13.795	10,931
2025-02-10	14.210	14.330	13.800	13.916	13.916	3,018
2025-02-07	14.360	14.360	14.090	14.147	14.147	2,698
2025-02-06	14.140	14.765	13.995	14.351	14.351	5,120
2025-02-05	14.300	14.300	13.825	14.055	14.055	9,151
2025-02-04	14.388	14.480	13.935	14.338	14.338	3,523
2025-02-03	13.458	14.410	13.410	14.088	14.088	15,320
2025-01-31	14.600	14.645	14.195	14.415	14.415	4,621
2025-01-30	14.340	14.750	14.340	14.482	14.482	7,885
2025-01-29	14.058	14.536	13.760	14.199	14.199	13,091
2025-01-28	12.820	14.270	12.520	13.891	13.891	33,304
2025-01-27	12.480	12.480	12.055	12.298	12.298	8,606
2025-01-24	12.683	13.165	12.520	12.661	12.661	3,112
2025-01-23	12.830	12.965	12.685	12.844	12.844	5,253
2025-01-22	13.100	13.195	12.815	12.908	12.908	2,195
2025-01-21	13.358	13.480	12.985	13.245	13.245	4,543
2025-01-20	13.800	13.880	13.365	13.583	13.583	6,124
2025-01-17	13.473	13.740	13.360	13.490	13.490	4,529
2025-01-16	13.358	13.525	13.110	13.300	13.300	4,495
2025-01-15	12.600	13.350	12.350	13.129	13.129	16,527
2025-01-14	12.020	12.565	12.020	12.400	12.400	14,435
2025-01-13	12.178	12.285	11.865	11.994	11.994	4,054
2025-01-10	12.488	12.630	12.215	12.379	12.379	10,523
2025-01-09	12.653	12.795	12.395	12.500	12.500	4,272
2025-01-08	13.368	13.470	12.770	12.954	12.954	6,786
2025-01-07	13.653	13.800	13.305	13.661	13.661	5,595
2025-01-06	13.215	13.734	13.000	13.430	13.430	8,583
2025-01-03	12.500	13.215	12.360	12.898	12.898	13,152
2025-01-02	12.115	12.845	12.115	12.492	12.492	12,609
2024-12-31	11.720	12.075	11.720	12.075	12.075	1,595
2024-12-30	11.900	11.900	11.580	11.628	11.628	8,514
2024-12-27	11.400	12.005	11.400	11.773	11.773	9,183
2024-12-24	11.420	11.575	11.420	11.420	11.420	297
2024-12-23	11.400	11.600	11.180	11.440	11.440	6,034
2024-12-20	11.500	11.635	10.835	11.136	11.136	59,092
2024-12-19	11.500	11.750	11.480	11.633	11.633	2,145
2024-12-18	11.820	12.170	11.630	11.702	11.702	10,046
2024-12-17	12.100	12.260	11.855	12.017	12.017	5,025
2024-12-16	12.310	12.370	11.905	12.045	12.045	5,618
2024-12-13	12.540	12.685	12.355	12.460	12.460	5,494
2024-12-12	12.378	12.730	12.355	12.525	12.525	3,348
2024-12-11	12.650	12.650	12.360	12.460	12.460	8,790
2024-12-10	12.935	12.935	12.470	12.682	12.682	5,991
2024-12-09	12.400	12.900	12.315	12.741	12.741	19,950
2024-12-06	11.600	12.280	11.510	12.130	12.130	9,918
2024-12-05	11.353	11.680	11.215	11.560	11.560	22,528
2024-12-04	11.080	11.370	11.080	11.305	11.305	16,983
2024-12-03	11.390	11.390	11.040	11.113	11.113	17,274
2024-12-02	11.400	11.525	11.205	11.325	11.325	17,200
2024-11-29	11.850	11.850	11.289	11.289	11.289	3,455
2024-11-28	11.753	11.900	11.675	11.844	11.844	3,289

← NewerPage 8 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.