Alefarm Brewing A/S (CPH:ALEFRM)
Denmark · Delayed Price · Currency is DKK 1.370
-0.070 (-4.86%)
Sep 2, 2025, 2:34 PM CET
Alefarm Brewing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -4.86% | 94,241 |
| Sep 1, 2025 | 1.41 | 1.45 | 1.35 | 1.44 | 1.44 | 2.13% | 93,439 |
| Aug 29, 2025 | 1.60 | 1.64 | 1.33 | 1.41 | 1.41 | -11.88% | 99,808 |
| Aug 28, 2025 | 1.36 | 1.65 | 1.36 | 1.60 | 1.60 | 28.00% | 646,109 |
| Aug 27, 2025 | 1.21 | 1.30 | 1.21 | 1.25 | 1.25 | -6.72% | 106,009 |
| Aug 26, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 2.29% | 6,487 |
| Aug 25, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -1.50% | 72,647 |
| Aug 22, 2025 | 1.19 | 1.40 | 1.19 | 1.33 | 1.33 | 12.71% | 70,651 |
| Aug 21, 2025 | 1.23 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 23,876 |
| Aug 20, 2025 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 4,000 |
| Aug 19, 2025 | 1.20 | 1.30 | 1.16 | 1.23 | 1.23 | -3.91% | 102,907 |
| Aug 18, 2025 | 1.24 | 1.29 | 1.17 | 1.28 | 1.28 | -1.54% | 78,826 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 14,130 |
| Aug 14, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | -0.78% | 15,052 |
| Aug 13, 2025 | 1.28 | 1.40 | 1.28 | 1.29 | 1.29 | - | 38,204 |
| Aug 12, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.77% | 2,295 |
| Aug 11, 2025 | 1.31 | 1.32 | 1.16 | 1.30 | 1.30 | -1.52% | 59,724 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.30 | 1.32 | 1.32 | -2.22% | 5,206 |
| Aug 7, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | 1,025 |
| Aug 6, 2025 | 1.35 | 1.39 | 1.31 | 1.32 | 1.32 | -2.22% | 99,434 |
| Aug 5, 2025 | 1.40 | 1.40 | 1.33 | 1.35 | 1.35 | -3.57% | 34,540 |
| Aug 4, 2025 | 1.40 | 1.40 | 1.31 | 1.40 | 1.40 | -0.71% | 51,490 |
| Aug 1, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -3.42% | 55,505 |
| Jul 31, 2025 | 1.49 | 1.55 | 1.40 | 1.46 | 1.46 | -8.75% | 83,984 |
| Jul 30, 2025 | 1.40 | 1.60 | 1.40 | 1.60 | 1.60 | 13.48% | 78,871 |
| Jul 29, 2025 | 1.50 | 1.54 | 1.40 | 1.41 | 1.41 | -9.03% | 48,844 |
| Jul 28, 2025 | 1.52 | 1.55 | 1.48 | 1.55 | 1.55 | -2.52% | 98,709 |
| Jul 25, 2025 | 1.60 | 1.60 | 1.46 | 1.59 | 1.59 | 3.25% | 78,729 |
| Jul 24, 2025 | 1.57 | 1.63 | 1.54 | 1.54 | 1.54 | -0.65% | 52,244 |
| Jul 23, 2025 | 1.64 | 1.64 | 1.55 | 1.55 | 1.55 | 1.31% | 824 |
| Jul 22, 2025 | 1.58 | 1.61 | 1.53 | 1.53 | 1.53 | -5.56% | 4,678 |
| Jul 21, 2025 | 1.58 | 1.65 | 1.58 | 1.62 | 1.62 | -4.71% | 26,281 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.65 | 1.70 | 1.70 | -0.58% | 6,766 |
| Jul 17, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.58% | 14,656 |
| Jul 16, 2025 | 1.64 | 1.72 | 1.63 | 1.72 | 1.72 | 4.88% | 13,435 |
| Jul 15, 2025 | 1.59 | 1.64 | 1.58 | 1.64 | 1.64 | 0.61% | 5,506 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | 9,150 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 7.19% | 500 |
| Jul 10, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | -1.29% | 1,403 |
| Jul 9, 2025 | 1.50 | 1.63 | 1.50 | 1.55 | 1.55 | 3.33% | 2,269 |
| Jul 8, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 251 |
| Jul 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -6.25% | 1,000 |
| Jul 4, 2025 | 1.56 | 1.64 | 1.55 | 1.60 | 1.60 | -1.84% | 12,824 |
| Jul 3, 2025 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | - | 3,065 |
| Jul 2, 2025 | 1.52 | 1.63 | 1.52 | 1.63 | 1.63 | -0.61% | 3,327 |
| Jul 1, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -1.20% | 1,281 |
| Jun 30, 2025 | 1.61 | 1.66 | 1.61 | 1.66 | 1.66 | 9.21% | 391 |
| Jun 27, 2025 | 1.61 | 1.65 | 1.52 | 1.52 | 1.52 | -5.00% | 43 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.03% | 6,198 |
| Jun 25, 2025 | 1.65 | 1.65 | 1.64 | 1.65 | 1.65 | 2.48% | 2,281 |