Alfen N.V. (AMS:ALFEN)
Netherlands · Delayed Price · Currency is EUR 10.02
-0.04 (-0.35%)
Oct 29, 2025, 4:43 PM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.00 | 10.13 | 9.97 | 10.12 | 10.12 | 0.65% | 19,249 |
| Oct 28, 2025 | 9.93 | 10.05 | 9.85 | 10.05 | 10.05 | 1.01% | 98,785 |
| Oct 27, 2025 | 10.17 | 10.28 | 9.95 | 9.95 | 9.95 | -2.26% | 177,287 |
| Oct 24, 2025 | 9.89 | 10.33 | 9.89 | 10.18 | 10.18 | 3.04% | 286,926 |
| Oct 23, 2025 | 9.77 | 9.89 | 9.68 | 9.88 | 9.88 | 1.13% | 123,766 |
| Oct 22, 2025 | 9.79 | 9.95 | 9.71 | 9.77 | 9.77 | -0.61% | 173,310 |
| Oct 21, 2025 | 9.97 | 9.99 | 9.76 | 9.83 | 9.83 | -1.70% | 105,071 |
| Oct 20, 2025 | 9.95 | 10.00 | 9.78 | 10.00 | 10.00 | 0.60% | 160,109 |
| Oct 17, 2025 | 10.00 | 10.12 | 9.86 | 9.94 | 9.94 | -1.09% | 247,332 |
| Oct 16, 2025 | 10.56 | 10.58 | 10.04 | 10.05 | 10.05 | -5.01% | 428,264 |
| Oct 15, 2025 | 10.67 | 10.67 | 10.47 | 10.58 | 10.58 | 0.38% | 137,515 |
| Oct 14, 2025 | 10.56 | 10.76 | 10.36 | 10.54 | 10.54 | -1.03% | 211,676 |
| Oct 13, 2025 | 10.65 | 10.76 | 10.54 | 10.65 | 10.65 | 1.04% | 125,635 |
| Oct 10, 2025 | 10.99 | 11.12 | 10.54 | 10.54 | 10.54 | -4.87% | 396,222 |
| Oct 9, 2025 | 10.50 | 11.28 | 10.46 | 11.08 | 11.08 | 5.83% | 770,131 |
| Oct 8, 2025 | 10.16 | 10.50 | 10.16 | 10.47 | 10.47 | 3.05% | 277,487 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.08 | 10.16 | 10.16 | -1.26% | 263,400 |
| Oct 6, 2025 | 10.34 | 10.50 | 10.14 | 10.29 | 10.29 | -0.48% | 464,980 |
| Oct 3, 2025 | 9.67 | 10.34 | 9.59 | 10.34 | 10.34 | 7.15% | 819,211 |
| Oct 2, 2025 | 10.03 | 10.11 | 9.55 | 9.65 | 9.65 | -2.53% | 448,017 |
| Oct 1, 2025 | 9.65 | 10.00 | 9.61 | 9.90 | 9.90 | 2.59% | 386,808 |
| Sep 30, 2025 | 9.60 | 9.74 | 9.49 | 9.65 | 9.65 | 0.52% | 143,463 |
| Sep 29, 2025 | 9.52 | 9.60 | 9.45 | 9.60 | 9.60 | 1.59% | 96,579 |
| Sep 26, 2025 | 9.72 | 9.75 | 9.37 | 9.45 | 9.45 | -2.07% | 220,874 |
| Sep 25, 2025 | 9.82 | 9.86 | 9.60 | 9.65 | 9.65 | -1.73% | 169,479 |
| Sep 24, 2025 | 9.70 | 9.96 | 9.70 | 9.82 | 9.82 | 0.82% | 154,342 |
| Sep 23, 2025 | 9.75 | 10.10 | 9.74 | 9.74 | 9.74 | -0.31% | 329,726 |
| Sep 22, 2025 | 9.80 | 9.88 | 9.63 | 9.77 | 9.77 | -0.51% | 153,632 |
| Sep 19, 2025 | 9.63 | 9.82 | 9.51 | 9.82 | 9.82 | 1.97% | 488,269 |
| Sep 18, 2025 | 9.57 | 9.69 | 9.52 | 9.63 | 9.63 | 0.63% | 117,748 |
| Sep 17, 2025 | 9.47 | 9.60 | 9.47 | 9.57 | 9.57 | 1.06% | 120,429 |
| Sep 16, 2025 | 9.63 | 9.80 | 9.47 | 9.47 | 9.47 | -1.04% | 184,229 |
| Sep 15, 2025 | 9.35 | 9.70 | 9.35 | 9.57 | 9.57 | 2.46% | 259,612 |
| Sep 12, 2025 | 9.23 | 9.42 | 9.10 | 9.34 | 9.34 | 1.63% | 183,511 |
| Sep 11, 2025 | 9.32 | 9.32 | 9.16 | 9.19 | 9.19 | -1.39% | 109,364 |
| Sep 10, 2025 | 9.17 | 9.49 | 9.17 | 9.32 | 9.32 | 1.64% | 225,526 |
| Sep 9, 2025 | 9.38 | 9.41 | 9.11 | 9.17 | 9.17 | -2.45% | 248,633 |
| Sep 8, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.63% | 123,580 |
| Sep 5, 2025 | 9.49 | 9.61 | 9.41 | 9.46 | 9.46 | 0.42% | 118,149 |
| Sep 4, 2025 | 9.46 | 9.53 | 9.42 | 9.42 | 9.42 | -0.32% | 109,564 |
| Sep 3, 2025 | 9.50 | 9.65 | 9.44 | 9.45 | 9.45 | -0.11% | 154,461 |
| Sep 2, 2025 | 9.57 | 9.60 | 9.39 | 9.46 | 9.46 | -0.84% | 312,969 |
| Sep 1, 2025 | 9.88 | 9.91 | 9.53 | 9.54 | 9.54 | -3.44% | 429,366 |
| Aug 29, 2025 | 9.77 | 10.16 | 9.77 | 9.88 | 9.88 | 1.13% | 738,275 |
| Aug 28, 2025 | 10.22 | 10.25 | 9.64 | 9.77 | 9.77 | -7.04% | 1,320,889 |
| Aug 27, 2025 | 10.50 | 10.70 | 10.33 | 10.51 | 10.51 | 0.10% | 290,622 |
| Aug 26, 2025 | 10.65 | 10.69 | 10.47 | 10.50 | 10.50 | -1.87% | 227,003 |
| Aug 25, 2025 | 10.69 | 10.95 | 10.66 | 10.70 | 10.70 | 0.47% | 332,207 |
| Aug 22, 2025 | 10.34 | 10.72 | 10.26 | 10.65 | 10.65 | 0.95% | 745,887 |
| Aug 21, 2025 | 10.47 | 11.39 | 10.26 | 10.55 | 10.55 | -5.97% | 1,437,023 |