Alfen N.V. (AMS:ALFEN)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
9.56
+0.14 (1.51%)
Sep 5, 2025, 10:58 AM CET

Alfen Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20259.499.609.499.559.551.38%25,687
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
Jul 18, 202510.7810.9410.6910.8310.830.84%163,815
Jul 17, 202510.5710.8010.4810.7410.743.67%188,296
Jul 16, 202510.7610.8010.3610.3610.36-3.90%234,349
Jul 15, 202510.5510.9710.5510.7810.782.37%324,461
Jul 14, 202510.5110.6210.4410.5310.53-0.94%121,707
Jul 11, 202510.7310.7710.6210.6310.63-1.39%133,367
Jul 10, 202510.2610.8510.2510.7810.784.36%394,767
Jul 9, 202510.3410.4210.2810.3310.33-0.10%140,873
Jul 8, 202510.5010.5210.2310.3410.34-1.34%235,782
Jul 7, 202510.4710.6010.3710.4810.480.10%131,947
Jul 4, 202510.8110.8110.4710.4710.47-3.59%279,859
Jul 3, 202510.8510.9510.7010.8610.860.65%287,091
Jul 2, 202510.3810.9310.3310.7910.793.75%435,862
Jul 1, 202510.4010.4410.3210.4010.40-110,110
Jun 30, 202510.7210.7210.3510.4010.40-2.16%164,249