Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	16.09	16.20	15.54	15.82	15.82	-1.68%	166,200
Jun 17, 2026	15.34	16.11	15.30	16.09	16.09	4.89%	204,560
Jun 16, 2026	15.10	15.68	15.05	15.34	15.34	2.27%	281,145
Jun 15, 2026	14.96	15.19	14.75	15.00	15.00	2.67%	247,294
Jun 12, 2026	14.89	14.89	14.11	14.61	14.61	1.25%	339,762
Jun 11, 2026	14.49	14.81	14.21	14.43	14.43	-0.41%	303,640
Jun 10, 2026	15.23	15.23	14.49	14.49	14.49	-4.92%	286,923
Jun 9, 2026	15.80	15.82	15.10	15.24	15.24	-3.12%	216,586
Jun 8, 2026	15.47	16.09	15.21	15.73	15.73	0.45%	238,992
Jun 5, 2026	15.99	15.99	15.65	15.66	15.66	-1.82%	191,006
Jun 4, 2026	16.26	16.26	15.72	15.95	15.95	-2.09%	249,129
Jun 3, 2026	16.44	16.51	16.26	16.29	16.29	-1.15%	144,579
Jun 2, 2026	16.55	16.70	16.25	16.48	16.48	1.29%	243,483
Jun 1, 2026	17.16	17.30	16.01	16.27	16.27	-2.63%	429,516
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