Alfen N.V. (AMS:ALFEN)
Netherlands · Delayed Price · Currency is EUR 16.71
-0.18 (-1.07%)
May 29, 2026, 5:35 PM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 17.12 | 17.26 | 16.28 | 16.71 | 16.71 | -1.07% | 351,311 |
| May 28, 2026 | 17.35 | 17.75 | 16.71 | 16.89 | 16.89 | -4.41% | 490,044 |
| May 27, 2026 | 19.25 | 19.53 | 17.33 | 17.67 | 17.67 | -10.17% | 853,732 |
| May 26, 2026 | 19.00 | 19.90 | 18.61 | 19.67 | 19.67 | 3.85% | 745,355 |
| May 25, 2026 | 17.50 | 18.94 | 17.17 | 18.94 | 18.94 | 7.01% | 626,802 |
| May 22, 2026 | 16.06 | 18.02 | 16.06 | 17.70 | 17.70 | 10.97% | 1,363,096 |
| May 21, 2026 | 13.94 | 15.98 | 13.94 | 15.95 | 15.95 | 25.00% | 1,987,699 |
| May 20, 2026 | 12.95 | 12.99 | 12.54 | 12.76 | 12.76 | -1.01% | 193,073 |
| May 19, 2026 | 13.44 | 13.44 | 12.81 | 12.89 | 12.89 | -3.66% | 269,617 |
| May 18, 2026 | 13.54 | 13.84 | 13.31 | 13.38 | 13.38 | -1.62% | 302,207 |
| May 15, 2026 | 13.73 | 13.85 | 13.40 | 13.60 | 13.60 | -1.81% | 613,121 |
| May 14, 2026 | 13.47 | 13.87 | 12.65 | 13.85 | 13.85 | 3.13% | 715,079 |
| May 13, 2026 | 12.73 | 15.40 | 12.60 | 13.43 | 13.43 | 11.18% | 1,756,700 |
| May 12, 2026 | 12.44 | 12.58 | 11.90 | 12.08 | 12.08 | -2.19% | 272,606 |
| May 11, 2026 | 12.40 | 12.71 | 12.06 | 12.35 | 12.35 | -0.08% | 268,247 |
| May 8, 2026 | 12.34 | 12.58 | 12.23 | 12.36 | 12.36 | -0.56% | 190,373 |
| May 7, 2026 | 12.49 | 12.78 | 12.33 | 12.43 | 12.43 | 0.40% | 184,591 |
| May 6, 2026 | 12.59 | 12.88 | 12.25 | 12.38 | 12.38 | -0.48% | 296,794 |
| May 5, 2026 | 12.22 | 12.49 | 12.09 | 12.44 | 12.44 | 1.80% | 212,760 |
| May 4, 2026 | 11.99 | 12.69 | 11.99 | 12.22 | 12.22 | 2.78% | 546,681 |
| Apr 30, 2026 | 11.37 | 12.05 | 11.37 | 11.89 | 11.89 | 4.02% | 276,862 |
| Apr 29, 2026 | 11.19 | 11.44 | 11.18 | 11.43 | 11.43 | 1.96% | 124,492 |
| Apr 28, 2026 | 11.50 | 11.62 | 11.14 | 11.21 | 11.21 | -2.61% | 202,684 |
| Apr 27, 2026 | 12.03 | 12.24 | 11.51 | 11.51 | 11.51 | -5.03% | 234,475 |
| Apr 24, 2026 | 11.62 | 12.24 | 11.51 | 12.12 | 12.12 | 3.50% | 335,252 |
| Apr 23, 2026 | 11.90 | 12.10 | 11.60 | 11.71 | 11.71 | -1.84% | 460,470 |
| Apr 22, 2026 | 11.30 | 12.32 | 11.30 | 11.93 | 11.93 | 6.33% | 738,539 |
| Apr 21, 2026 | 10.98 | 11.40 | 10.86 | 11.22 | 11.22 | 3.89% | 491,455 |
| Apr 20, 2026 | 10.40 | 11.08 | 10.28 | 10.80 | 10.80 | 2.37% | 418,997 |
| Apr 17, 2026 | 10.23 | 10.68 | 10.21 | 10.55 | 10.55 | 3.33% | 333,761 |
| Apr 16, 2026 | 9.90 | 10.44 | 9.90 | 10.21 | 10.21 | 3.34% | 438,828 |
| Apr 15, 2026 | 9.76 | 9.88 | 9.70 | 9.88 | 9.88 | 2.17% | 203,867 |
| Apr 14, 2026 | 9.49 | 9.80 | 9.49 | 9.67 | 9.67 | 2.65% | 130,277 |
| Apr 13, 2026 | 9.54 | 9.55 | 9.27 | 9.42 | 9.42 | -1.87% | 130,140 |
| Apr 10, 2026 | 9.69 | 9.74 | 9.55 | 9.60 | 9.60 | -0.31% | 138,002 |
| Apr 9, 2026 | 9.64 | 9.68 | 9.55 | 9.63 | 9.63 | -0.21% | 136,116 |
| Apr 8, 2026 | 9.59 | 9.69 | 9.43 | 9.65 | 9.65 | 4.66% | 271,954 |
| Apr 7, 2026 | 9.37 | 9.58 | 9.15 | 9.22 | 9.22 | -1.68% | 151,791 |
| Apr 2, 2026 | 9.25 | 9.45 | 9.20 | 9.38 | 9.38 | -0.66% | 148,493 |
| Apr 1, 2026 | 9.38 | 9.44 | 9.26 | 9.44 | 9.44 | 3.51% | 152,824 |
| Mar 31, 2026 | 8.93 | 9.14 | 8.85 | 9.12 | 9.12 | 2.52% | 170,158 |
| Mar 30, 2026 | 8.79 | 8.93 | 8.66 | 8.90 | 8.90 | 0.68% | 154,037 |
| Mar 27, 2026 | 8.99 | 9.02 | 8.75 | 8.84 | 8.84 | -2.11% | 153,578 |
| Mar 26, 2026 | 9.20 | 9.22 | 8.97 | 9.03 | 9.03 | -1.91% | 97,085 |
| Mar 25, 2026 | 8.80 | 9.29 | 8.79 | 9.20 | 9.20 | 6.09% | 365,374 |
| Mar 24, 2026 | 8.83 | 8.83 | 8.54 | 8.67 | 8.67 | -3.26% | 197,482 |
| Mar 23, 2026 | 8.10 | 8.97 | 8.05 | 8.97 | 8.97 | 8.60% | 593,696 |
| Mar 20, 2026 | 8.50 | 8.54 | 8.21 | 8.26 | 8.26 | -2.23% | 158,067 |
| Mar 19, 2026 | 8.19 | 8.55 | 8.11 | 8.44 | 8.44 | -1.26% | 206,995 |
| Mar 18, 2026 | 8.72 | 8.80 | 8.46 | 8.55 | 8.55 | -2.17% | 300,016 |