Alfen N.V. (AMS:ALFEN)
Netherlands · Delayed Price · Currency is EUR 10.01
-0.04 (-0.40%)
Oct 23, 2026, 5:39 PM CEST
Alfen Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.09 | 10.23 | 9.96 | 10.01 | 10.01 | -0.40% | 138,480 |
| Oct 22, 2026 | 10.20 | 10.36 | 10.05 | 10.05 | 10.05 | -3.09% | 169,333 |
| Oct 21, 2026 | 10.24 | 10.53 | 10.18 | 10.37 | 10.37 | 1.27% | 106,493 |
| Oct 20, 2026 | 10.15 | 10.31 | 10.05 | 10.24 | 10.24 | - | 166,852 |
| Oct 19, 2026 | 10.51 | 10.59 | 10.15 | 10.24 | 10.24 | -3.58% | 271,186 |
| Oct 16, 2026 | 10.54 | 10.65 | 10.44 | 10.62 | 10.62 | 1.63% | 127,290 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.22 | 10.45 | 10.45 | -2.43% | 309,561 |
| Oct 14, 2026 | 11.08 | 11.08 | 10.71 | 10.71 | 10.71 | -2.64% | 143,719 |
| Oct 13, 2026 | 10.95 | 11.14 | 10.92 | 11.00 | 11.00 | -0.72% | 111,890 |
| Oct 12, 2026 | 11.25 | 11.27 | 10.94 | 11.08 | 11.08 | -1.86% | 254,317 |
| Oct 9, 2026 | 11.40 | 11.43 | 11.19 | 11.29 | 11.29 | 0.09% | 119,338 |
| Oct 8, 2026 | 11.31 | 11.33 | 11.20 | 11.28 | 11.28 | -1.91% | 107,574 |
| Oct 7, 2026 | 11.61 | 11.71 | 11.45 | 11.50 | 11.50 | -2.46% | 117,013 |
| Oct 6, 2026 | 11.85 | 11.95 | 11.74 | 11.79 | 11.79 | -0.42% | 68,773 |
| Oct 5, 2026 | 11.90 | 12.05 | 11.84 | 11.84 | 11.84 | -0.75% | 77,318 |
| Oct 2, 2026 | 12.20 | 12.38 | 11.93 | 11.93 | 11.93 | -1.73% | 133,820 |
| Oct 1, 2026 | 12.14 | 12.41 | 12.07 | 12.14 | 12.14 | -0.90% | 147,955 |
| Sep 30, 2026 | 12.64 | 12.64 | 12.25 | 12.25 | 12.25 | -1.05% | 122,491 |
| Sep 29, 2026 | 12.22 | 12.65 | 12.22 | 12.38 | 12.38 | 1.98% | 149,321 |
| Sep 28, 2026 | 12.25 | 12.31 | 12.14 | 12.14 | 12.14 | -1.54% | 104,431 |
| Sep 25, 2026 | 12.31 | 12.44 | 12.22 | 12.33 | 12.33 | 0.74% | 87,971 |
| Sep 24, 2026 | 12.40 | 12.42 | 12.16 | 12.24 | 12.24 | -2.08% | 74,584 |
| Sep 23, 2026 | 12.78 | 12.78 | 12.30 | 12.50 | 12.50 | -1.34% | 136,081 |
| Sep 22, 2026 | 12.17 | 12.73 | 12.17 | 12.67 | 12.67 | 5.23% | 335,805 |
| Sep 21, 2026 | 11.84 | 12.09 | 11.81 | 12.04 | 12.04 | 3.97% | 251,954 |
| Sep 18, 2026 | 11.35 | 11.90 | 11.32 | 11.58 | 11.58 | 2.39% | 623,060 |
| Sep 17, 2026 | 11.00 | 11.34 | 11.00 | 11.31 | 11.31 | 1.98% | 104,354 |
| Sep 16, 2026 | 11.30 | 11.30 | 11.00 | 11.09 | 11.09 | -0.81% | 109,800 |
| Sep 15, 2026 | 11.22 | 11.27 | 11.07 | 11.18 | 11.18 | -0.36% | 120,916 |
| Sep 14, 2026 | 11.21 | 11.22 | 10.98 | 11.22 | 11.22 | -1.32% | 210,371 |
| Sep 11, 2026 | 11.45 | 11.45 | 11.27 | 11.37 | 11.37 | -0.26% | 83,638 |
| Sep 10, 2026 | 11.79 | 11.86 | 11.28 | 11.40 | 11.40 | -3.63% | 157,967 |
| Sep 9, 2026 | 12.00 | 12.05 | 11.73 | 11.83 | 11.83 | -1.99% | 139,164 |
| Sep 8, 2026 | 11.90 | 12.07 | 11.84 | 12.07 | 12.07 | 1.26% | 320,964 |
| Sep 7, 2026 | 11.72 | 12.00 | 11.69 | 11.92 | 11.92 | 3.03% | 177,061 |
| Sep 4, 2026 | 11.31 | 11.63 | 11.30 | 11.57 | 11.57 | 2.30% | 156,951 |
| Sep 3, 2026 | 11.09 | 11.33 | 11.07 | 11.31 | 11.31 | 1.89% | 123,322 |
| Sep 2, 2026 | 11.07 | 11.29 | 11.03 | 11.10 | 11.10 | -0.72% | 266,661 |
| Sep 1, 2026 | 11.44 | 11.51 | 11.10 | 11.18 | 11.18 | -2.44% | 384,713 |
| Aug 31, 2026 | 11.65 | 11.72 | 11.46 | 11.46 | 11.46 | -2.05% | 242,315 |
| Aug 28, 2026 | 11.77 | 11.90 | 11.69 | 11.70 | 11.70 | -0.59% | 166,218 |
| Aug 27, 2026 | 11.94 | 12.06 | 11.75 | 11.77 | 11.77 | -1.51% | 152,635 |
| Aug 26, 2026 | 12.16 | 12.27 | 11.95 | 11.95 | 11.95 | -0.83% | 154,073 |
| Aug 25, 2026 | 11.90 | 12.20 | 11.90 | 12.05 | 12.05 | 2.03% | 278,100 |
| Aug 24, 2026 | 12.55 | 12.58 | 11.72 | 11.81 | 11.81 | -6.12% | 651,663 |
| Aug 21, 2026 | 12.42 | 12.80 | 12.13 | 12.58 | 12.58 | -3.68% | 681,001 |
| Aug 20, 2026 | 12.69 | 13.16 | 12.34 | 13.06 | 13.06 | 3.40% | 602,332 |
| Aug 19, 2026 | 13.06 | 13.29 | 12.52 | 12.63 | 12.63 | -7.40% | 1,123,223 |
| Aug 18, 2026 | 14.12 | 14.17 | 13.56 | 13.64 | 13.64 | -4.28% | 481,869 |
| Aug 17, 2026 | 13.50 | 14.46 | 13.36 | 14.25 | 14.25 | 6.66% | 648,282 |