Alfen N.V. (AMS:ALFEN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
9.51
+0.06 (0.66%)
Sep 29, 2025, 3:43 PM CET

Alfen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20259.729.759.379.459.45-2.07%220,874
Sep 25, 20259.829.869.609.659.65-1.73%169,479
Sep 24, 20259.709.969.709.829.820.82%154,342
Sep 23, 20259.7510.109.749.749.74-0.31%329,726
Sep 22, 20259.809.889.639.779.77-0.51%153,632
Sep 19, 20259.639.829.519.829.821.97%488,269
Sep 18, 20259.579.699.529.639.630.63%117,748
Sep 17, 20259.479.609.479.579.571.06%120,429
Sep 16, 20259.639.809.479.479.47-1.04%184,229
Sep 15, 20259.359.709.359.579.572.46%259,612
Sep 12, 20259.239.429.109.349.341.63%183,511
Sep 11, 20259.329.329.169.199.19-1.39%109,364
Sep 10, 20259.179.499.179.329.321.64%225,526
Sep 9, 20259.389.419.119.179.17-2.45%248,633
Sep 8, 20259.489.539.379.409.40-0.63%123,580
Sep 5, 20259.499.619.419.469.460.42%118,149
Sep 4, 20259.469.539.429.429.42-0.32%109,564
Sep 3, 20259.509.659.449.459.45-0.11%154,461
Sep 2, 20259.579.609.399.469.46-0.84%312,969
Sep 1, 20259.889.919.539.549.54-3.44%429,366
Aug 29, 20259.7710.169.779.889.881.13%738,275
Aug 28, 202510.2210.259.649.779.77-7.04%1,320,889
Aug 27, 202510.5010.7010.3310.5110.510.10%290,622
Aug 26, 202510.6510.6910.4710.5010.50-1.87%227,003
Aug 25, 202510.6910.9510.6610.7010.700.47%332,207
Aug 22, 202510.3410.7210.2610.6510.650.95%745,887
Aug 21, 202510.4711.3910.2610.5510.55-5.97%1,437,023
Aug 20, 202511.2211.3511.1211.2211.22-2.43%434,647
Aug 19, 202512.0212.2011.5011.5011.50-3.93%366,629
Aug 18, 202511.6012.3911.6011.9711.973.28%662,689
Aug 15, 202511.5911.8011.5311.5911.590.43%149,710
Aug 14, 202511.4011.5711.3211.5411.540.96%114,710
Aug 13, 202511.6211.7011.4311.4311.43-1.21%134,046
Aug 12, 202511.4711.6011.3111.5711.571.31%111,852
Aug 11, 202511.8011.8511.3611.4211.42-2.48%198,054
Aug 8, 202511.6011.7511.5411.7111.711.83%233,475
Aug 7, 202511.2511.6811.2511.5011.502.86%283,996
Aug 6, 202511.3511.4311.1011.1811.18-1.41%98,620
Aug 5, 202511.2111.3511.0911.3411.341.07%167,251
Aug 4, 202510.8911.2910.8811.2211.223.22%285,086
Aug 1, 202511.0311.0410.5610.8710.870.09%252,009
Jul 31, 202510.9210.9210.6910.8610.86-0.28%185,408
Jul 30, 202510.9211.0310.8210.8910.89-110,243
Jul 29, 202511.1511.1610.8610.8910.89-1.63%183,936
Jul 28, 202511.6911.8611.0311.0711.07-3.91%364,754
Jul 25, 202511.4511.6111.3411.5211.52-0.09%168,216
Jul 24, 202511.1111.7510.9811.5311.535.39%644,395
Jul 23, 202510.8011.0910.8010.9410.942.05%361,348
Jul 22, 202510.7810.7810.4510.7210.720.47%201,146
Jul 21, 202510.8210.9910.6310.6710.67-1.48%183,240