Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	8.59	8.75	8.47	8.67	-	-1.32%	217,627
Mar 6, 2026	8.80	8.97	8.72	8.79	8.79	0.16%	148,668
Mar 5, 2026	8.92	8.99	8.76	8.77	8.77	-1.88%	84,119
Mar 4, 2026	8.71	8.95	8.67	8.94	8.94	3.11%	157,867
Mar 3, 2026	8.82	8.85	8.66	8.67	8.67	-2.61%	240,994
Mar 2, 2026	8.88	9.05	8.81	8.90	8.90	-1.64%	199,896
Feb 27, 2026	9.20	9.24	9.03	9.05	9.05	-1.95%	155,209
Feb 26, 2026	9.40	9.43	9.16	9.23	9.23	-1.18%	139,124
Feb 25, 2026	9.15	9.36	9.14	9.34	9.34	2.08%	211,153
Feb 24, 2026	8.95	9.18	8.91	9.15	9.15	2.62%	190,851
Feb 23, 2026	9.24	9.31	8.85	8.92	8.92	-4.15%	265,577
Feb 20, 2026	9.13	9.35	9.07	9.30	9.30	2.31%	287,490
Feb 19, 2026	9.05	9.15	8.95	9.09	9.09	0.26%	321,561
Feb 18, 2026	9.10	9.19	9.00	9.07	9.07	-0.57%	255,722
Feb 17, 2026	9.17	9.24	8.91	9.12	9.12	-4.82%	779,074
Feb 16, 2026	9.69	9.79	9.58	9.58	9.58	-1.07%	197,887
Feb 13, 2026	9.62	9.80	9.24	9.69	9.69	0.71%	404,944
Feb 12, 2026	10.20	10.20	9.60	9.62	9.62	-4.87%	648,043
Feb 11, 2026	10.68	11.56	10.08	10.11	10.11	-9.61%	1,101,715
Feb 10, 2026	10.97	11.25	10.90	11.19	11.19	1.91%	218,786
Feb 9, 2026	11.06	11.31	10.92	10.98	10.98	-0.41%	310,213
Feb 6, 2026	10.99	11.05	10.72	11.02	11.02	-0.14%	263,709
Feb 5, 2026	11.49	11.49	10.91	11.04	11.04	-3.58%	245,242
Feb 4, 2026	11.46	11.74	11.32	11.45	11.45	0.13%	235,038
Feb 3, 2026	11.36	11.52	11.24	11.43	11.43	0.97%	259,360
Feb 2, 2026	11.00	11.32	10.90	11.32	11.32	0.40%	190,258
Jan 30, 2026	10.98	11.34	10.82	11.28	11.28	3.16%	278,705
Jan 29, 2026	11.15	11.38	10.93	10.93	10.93	-1.62%	242,694
Jan 28, 2026	11.21	11.21	11.00	11.11	11.11	0.14%	139,635
Jan 27, 2026	11.09	11.38	11.06	11.10	11.10	0.91%	200,048
Jan 26, 2026	11.19	11.20	10.98	11.00	11.00	-1.65%	220,761
Jan 23, 2026	11.40	11.50	11.14	11.18	11.18	-2.06%	162,905
Jan 22, 2026	11.22	11.45	11.09	11.42	11.42	3.40%	428,779
Jan 21, 2026	10.62	11.07	10.50	11.04	11.04	3.95%	398,102
Jan 20, 2026	10.56	10.71	10.36	10.62	10.62	0.05%	192,415
Jan 19, 2026	10.72	10.73	10.40	10.62	10.62	-3.15%	368,804
Jan 16, 2026	10.68	10.96	10.62	10.96	10.96	2.57%	290,966
Jan 15, 2026	10.83	10.90	10.47	10.69	10.69	0.80%	276,345
Jan 14, 2026	10.91	10.94	10.51	10.60	10.60	-2.62%	213,804
Jan 13, 2026	10.43	10.90	10.43	10.89	10.89	4.61%	321,370
Jan 12, 2026	10.49	10.58	10.25	10.41	10.41	-1.00%	183,851
Jan 9, 2026	10.65	10.71	10.51	10.51	10.51	-0.47%	118,521
Jan 8, 2026	10.80	10.89	10.52	10.56	10.56	-3.12%	227,826
Jan 7, 2026	10.86	10.91	10.63	10.90	10.90	0.05%	247,367
Jan 6, 2026	11.09	11.13	10.89	10.90	10.90	-1.71%	229,126
Jan 5, 2026	11.25	11.29	10.85	11.09	11.09	0.23%	307,442
Jan 2, 2026	10.50	11.06	10.50	11.06	11.06	5.03%	553,610
Dec 31, 2025	10.20	10.53	10.20	10.53	10.53	2.18%	169,305
Dec 30, 2025	10.00	10.31	9.97	10.31	10.31	2.44%	365,226
Dec 29, 2025	10.07	10.18	9.98	10.06	10.06	-0.25%	197,877