Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	12.20	12.38	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
Aug 14, 2026	12.91	13.47	12.86	13.36	13.36	4.37%	354,089
Aug 13, 2026	12.83	12.91	12.59	12.80	12.80	1.27%	228,140
Aug 12, 2026	12.62	12.88	12.62	12.64	12.64	0.56%	144,794
Aug 11, 2026	12.50	12.91	12.50	12.57	12.57	-0.63%	119,795
Aug 10, 2026	12.74	12.80	12.55	12.65	12.65	-0.08%	122,459
Aug 7, 2026	12.73	12.98	12.66	12.66	12.66	-1.02%	103,495
Aug 6, 2026	12.64	12.95	12.61	12.79	12.79	0.87%	108,086
Aug 5, 2026	12.90	12.90	12.50	12.68	12.68	-0.63%	121,949
Aug 4, 2026	12.75	12.86	12.65	12.76	12.76	1.11%	90,795
Aug 3, 2026	12.57	12.69	12.22	12.62	12.62	1.94%	182,189
Jul 31, 2026	12.57	12.86	12.37	12.38	12.38	-1.75%	149,719
Jul 30, 2026	12.41	12.75	12.29	12.60	12.60	2.36%	134,329
Jul 29, 2026	12.36	12.67	12.25	12.31	12.31	-1.68%	127,217
Jul 28, 2026	12.65	12.65	12.31	12.52	12.52	-1.03%	259,287
Jul 27, 2026	13.12	13.21	12.61	12.65	12.65	-1.94%	101,366