Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	9.97	10.05	9.77	9.77	9.77	-2.30%	121,073
Nov 12, 2026	10.04	10.22	9.97	10.00	10.00	-0.79%	123,382
Nov 11, 2026	10.24	10.24	10.02	10.08	10.08	-0.10%	96,808
Nov 10, 2026	10.51	10.52	10.06	10.09	10.09	-2.13%	156,291
Nov 9, 2026	10.22	10.41	10.16	10.31	10.31	0.88%	111,594
Nov 6, 2026	9.95	10.45	9.92	10.22	10.22	1.29%	166,119
Nov 5, 2026	10.57	10.58	9.93	10.09	10.09	-4.36%	286,304
Nov 4, 2026	10.22	11.14	10.22	10.55	10.55	1.25%	441,849
Nov 3, 2026	10.22	10.58	10.14	10.42	10.42	0.48%	143,238
Nov 2, 2026	10.20	10.49	10.16	10.37	10.37	1.27%	124,675
Oct 30, 2026	10.25	10.30	10.14	10.24	10.24	-1.35%	145,868
Oct 29, 2026	10.25	10.51	10.21	10.38	10.38	1.27%	106,596
Oct 28, 2026	10.31	10.56	10.16	10.25	10.25	0.89%	161,397
Oct 27, 2026	9.95	10.31	9.91	10.16	10.16	2.11%	195,049
Oct 26, 2026	10.15	10.16	9.95	9.95	9.95	-0.60%	115,293
Oct 23, 2026	10.09	10.23	9.96	10.01	10.01	-0.40%	138,480
Oct 22, 2026	10.20	10.36	10.05	10.05	10.05	-3.09%	169,333
Oct 21, 2026	10.24	10.53	10.18	10.37	10.37	1.27%	106,493
Oct 20, 2026	10.15	10.31	10.05	10.24	10.24	-	166,852
Oct 19, 2026	10.51	10.59	10.15	10.24	10.24	-3.58%	271,186
Oct 16, 2026	10.54	10.65	10.44	10.62	10.62	1.63%	127,290
Oct 15, 2026	10.60	10.60	10.22	10.45	10.45	-2.43%	309,561
Oct 14, 2026	11.08	11.08	10.71	10.71	10.71	-2.64%	143,719
Oct 13, 2026	10.95	11.14	10.92	11.00	11.00	-0.72%	111,890
Oct 12, 2026	11.25	11.27	10.94	11.08	11.08	-1.86%	254,317
Oct 9, 2026	11.40	11.43	11.19	11.29	11.29	0.09%	119,338
Oct 8, 2026	11.31	11.33	11.20	11.28	11.28	-1.91%	107,574
Oct 7, 2026	11.61	11.71	11.45	11.50	11.50	-2.46%	117,013
Oct 6, 2026	11.85	11.95	11.74	11.79	11.79	-0.42%	68,773
Oct 5, 2026	11.90	12.05	11.84	11.84	11.84	-0.75%	77,318
Oct 2, 2026	12.20	12.38	11.93	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