Alefarm Brewing A/S (CPH:ALEFRM)
Denmark · Delayed Price · Currency is DKK 1.550
+0.200 (14.81%)
Oct 3, 2025, 4:42 PM CET
Alefarm Brewing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.39 | 1.59 | 1.35 | 1.55 | 1.55 | 14.81% | 133,579 |
| Oct 2, 2025 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 3,500 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 40 |
| Sep 30, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 45,818 |
| Sep 29, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | 70,754 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.25 | 1.34 | 1.34 | 3.08% | 94,469 |
| Sep 25, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | - | 3,163 |
| Sep 24, 2025 | 1.28 | 1.34 | 1.26 | 1.30 | 1.30 | 0.78% | 161,670 |
| Sep 23, 2025 | 1.28 | 1.30 | 1.26 | 1.29 | 1.29 | -3.73% | 43,928 |
| Sep 22, 2025 | 1.29 | 1.35 | 1.23 | 1.34 | 1.34 | 9.84% | 101,744 |
| Sep 19, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | - | 7,259 |
| Sep 18, 2025 | 1.19 | 1.28 | 1.19 | 1.22 | 1.22 | 2.52% | 5,105 |
| Sep 17, 2025 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -6.30% | 411,169 |
| Sep 16, 2025 | 1.25 | 1.30 | 1.22 | 1.27 | 1.27 | 2.42% | 41,771 |
| Sep 15, 2025 | 1.33 | 1.48 | 1.20 | 1.24 | 1.24 | -7.46% | 605,498 |
| Sep 12, 2025 | 1.27 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 43,183 |
| Sep 11, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.76% | 226,254 |
| Sep 10, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -5.00% | 80,874 |
| Sep 9, 2025 | 1.40 | 1.40 | 1.33 | 1.40 | 1.40 | - | 3,327 |
| Sep 8, 2025 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 2.94% | 17,334 |
| Sep 5, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 3.03% | 33,783 |
| Sep 4, 2025 | 1.32 | 1.37 | 1.30 | 1.32 | 1.32 | 1.54% | 51,782 |
| Sep 3, 2025 | 1.30 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 84,143 |
| 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 |