Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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