Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	10.07	10.16	9.97	10.09	10.09	0.05%	115,463
Dec 23, 2025	10.25	10.30	10.08	10.08	10.08	-2.14%	126,061
Dec 22, 2025	10.26	10.38	10.18	10.30	10.30	0.54%	194,001
Dec 19, 2025	10.32	10.39	10.20	10.25	10.25	-1.16%	93,941
Dec 18, 2025	10.28	10.42	10.20	10.37	10.37	0.48%	143,211
Dec 17, 2025	10.25	10.52	10.25	10.32	10.32	1.13%	229,382
Dec 16, 2025	10.17	10.25	10.01	10.20	10.20	0.25%	153,390
Dec 15, 2025	10.20	10.27	10.08	10.18	10.18	0.10%	135,585
Dec 12, 2025	10.43	10.60	10.17	10.17	10.17	-1.93%	348,631
Dec 11, 2025	10.15	10.48	10.12	10.37	10.37	2.12%	203,476
Dec 10, 2025	10.27	10.30	10.06	10.15	10.15	-1.41%	139,343
Dec 9, 2025	10.30	10.40	10.26	10.30	10.30	0.29%	69,759
Dec 8, 2025	10.34	10.40	10.16	10.27	10.27	-0.53%	162,315
Dec 5, 2025	10.35	10.52	10.32	10.32	10.32	-0.39%	225,302
Dec 4, 2025	10.50	10.54	10.32	10.36	10.36	-1.00%	171,206
Dec 3, 2025	10.40	10.50	10.34	10.47	10.47	1.01%	108,129
Dec 2, 2025	10.48	10.49	10.23	10.36	10.36	-0.86%	203,458
Dec 1, 2025	10.48	10.51	10.38	10.45	10.45	-0.48%	95,000
Nov 28, 2025	10.57	10.57	10.35	10.50	10.50	-0.80%	217,033
Nov 27, 2025	10.60	10.70	10.46	10.59	10.59	0.86%	327,822
Nov 26, 2025	10.33	10.53	10.28	10.50	10.50	1.89%	331,710
Nov 25, 2025	10.28	10.33	9.96	10.30	10.30	0.19%	225,718
Nov 24, 2025	9.98	10.28	9.90	10.28	10.28	4.98%	490,061
Nov 21, 2025	9.80	9.96	9.62	9.79	9.79	-2.86%	1,097,929
Nov 20, 2025	10.05	10.26	9.89	10.08	10.08	2.07%	274,368
Nov 19, 2025	9.80	9.98	9.78	9.88	9.88	0.57%	274,292
Nov 18, 2025	10.08	10.34	9.70	9.82	9.82	-3.91%	476,897
Nov 17, 2025	9.85	10.49	9.84	10.22	10.22	3.95%	655,832