Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	13.10	13.23	12.86	12.90	12.90	-1.90%	115,584
Jul 23, 2026	13.42	13.55	13.15	13.15	13.15	-2.95%	91,596
Jul 22, 2026	13.58	13.68	13.40	13.55	13.55	-1.38%	86,996
Jul 21, 2026	13.30	13.74	13.30	13.74	13.74	2.46%	122,993
Jul 20, 2026	13.15	13.69	13.12	13.41	13.41	1.13%	147,135
Jul 17, 2026	13.30	13.35	13.06	13.26	13.26	-1.63%	205,606
Jul 16, 2026	14.03	14.03	13.33	13.48	13.48	-1.39%	145,086
Jul 15, 2026	13.80	13.86	13.53	13.67	13.67	-0.73%	88,312
Jul 14, 2026	13.50	13.92	13.21	13.77	13.77	2.00%	249,612
Jul 13, 2026	13.18	13.55	13.15	13.50	13.50	1.28%	154,390
Jul 10, 2026	13.55	13.68	13.23	13.33	13.33	-2.70%	148,254
Jul 9, 2026	13.56	13.97	13.52	13.70	13.70	2.32%	122,075
Jul 8, 2026	13.83	13.83	13.33	13.39	13.39	-3.18%	163,762
Jul 7, 2026	14.45	14.45	13.75	13.83	13.83	-4.95%	229,205
Jul 6, 2026	14.60	14.60	14.15	14.55	14.55	-0.82%	473,592
Jul 3, 2026	14.65	14.78	14.41	14.67	14.67	0.27%	196,193
Jul 2, 2026	15.18	15.22	14.63	14.63	14.63	-4.75%	276,759
Jul 1, 2026	15.75	15.75	15.10	15.36	15.36	-2.29%	253,578
Jun 30, 2026	15.02	15.95	15.02	15.72	15.72	6.65%	417,636
Jun 29, 2026	14.70	14.90	14.15	14.74	14.74	-2.45%	517,697
Jun 26, 2026	15.50	15.53	14.85	15.11	15.11	-3.14%	168,582
Jun 25, 2026	16.00	16.25	15.37	15.60	15.60	-1.70%	180,455
Jun 24, 2026	16.12	16.21	15.46	15.87	15.87	-1.86%	239,587
Jun 23, 2026	16.30	16.30	15.75	16.17	16.17	-2.30%	190,565
Jun 22, 2026	16.02	16.58	15.97	16.55	16.55	4.48%	255,205
Jun 19, 2026	15.75	15.93	15.50	15.84	15.84	0.13%	176,482
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