AFYREN SAS (EPA:ALAFY)
France · Delayed Price · Currency is EUR 2.600
+0.005 (0.19%)
Sep 12, 2025, 5:35 PM CET
AFYREN SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.60 | 2.62 | 2.52 | 2.60 | 2.60 | - | 20,716 |
| Sep 11, 2025 | 2.50 | 2.60 | 2.49 | 2.60 | 2.60 | 4.84% | 44,147 |
| Sep 10, 2025 | 2.44 | 2.48 | 2.44 | 2.48 | 2.48 | 1.64% | 1,467 |
| Sep 9, 2025 | 2.43 | 2.44 | 2.39 | 2.44 | 2.44 | 0.83% | 3,261 |
| Sep 8, 2025 | 2.48 | 2.48 | 2.40 | 2.42 | 2.42 | -2.42% | 6,936 |
| Sep 5, 2025 | 2.44 | 2.48 | 2.38 | 2.48 | 2.48 | 1.64% | 4,787 |
| Sep 4, 2025 | 2.38 | 2.44 | 2.38 | 2.44 | 2.44 | 1.67% | 5,654 |
| Sep 3, 2025 | 2.52 | 2.54 | 2.38 | 2.40 | 2.40 | -5.51% | 34,311 |
| Sep 2, 2025 | 2.59 | 2.60 | 2.46 | 2.54 | 2.54 | -0.78% | 6,457 |
| Sep 1, 2025 | 2.54 | 2.60 | 2.43 | 2.56 | 2.56 | -0.78% | 18,348 |
| Aug 29, 2025 | 2.64 | 2.64 | 2.55 | 2.58 | 2.58 | -2.27% | 6,224 |
| Aug 28, 2025 | 2.53 | 2.68 | 2.53 | 2.64 | 2.64 | 6.45% | 17,702 |
| Aug 27, 2025 | 2.58 | 2.72 | 2.48 | 2.48 | 2.48 | -3.13% | 23,243 |
| Aug 26, 2025 | 2.64 | 2.64 | 2.46 | 2.56 | 2.56 | -5.19% | 19,651 |
| Aug 25, 2025 | 2.69 | 2.70 | 2.64 | 2.70 | 2.70 | 1.89% | 6,687 |
| Aug 22, 2025 | 2.60 | 2.67 | 2.57 | 2.65 | 2.65 | 2.32% | 7,020 |
| Aug 21, 2025 | 2.58 | 2.60 | 2.54 | 2.59 | 2.59 | 0.78% | 4,092 |
| Aug 20, 2025 | 2.53 | 2.57 | 2.44 | 2.57 | 2.57 | 1.58% | 9,136 |
| Aug 19, 2025 | 2.57 | 2.59 | 2.50 | 2.53 | 2.53 | -2.32% | 8,953 |
| Aug 18, 2025 | 2.54 | 2.60 | 2.50 | 2.59 | 2.59 | 2.78% | 8,519 |
| Aug 15, 2025 | 2.50 | 2.58 | 2.46 | 2.52 | 2.52 | 0.80% | 5,832 |
| Aug 14, 2025 | 2.70 | 2.70 | 2.44 | 2.50 | 2.50 | -6.37% | 19,390 |
| Aug 13, 2025 | 2.71 | 2.72 | 2.56 | 2.67 | 2.67 | -1.48% | 3,718 |
| Aug 12, 2025 | 2.65 | 2.72 | 2.59 | 2.71 | 2.71 | 3.04% | 13,528 |
| Aug 11, 2025 | 2.55 | 2.65 | 2.52 | 2.63 | 2.63 | 3.14% | 19,264 |
| Aug 8, 2025 | 2.55 | 2.58 | 2.51 | 2.55 | 2.55 | - | 8,196 |
| Aug 7, 2025 | 2.52 | 2.56 | 2.48 | 2.55 | 2.55 | 1.19% | 6,830 |
| Aug 6, 2025 | 2.42 | 2.55 | 2.38 | 2.52 | 2.52 | 4.13% | 13,653 |
| Aug 5, 2025 | 2.35 | 2.42 | 2.32 | 2.42 | 2.42 | 2.98% | 9,951 |
| Aug 4, 2025 | 2.35 | 2.35 | 2.23 | 2.35 | 2.35 | 1.29% | 14,351 |
| Aug 1, 2025 | 2.36 | 2.40 | 2.31 | 2.32 | 2.32 | -0.85% | 6,691 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.30 | 2.34 | 2.34 | -2.50% | 4,842 |
| Jul 30, 2025 | 2.50 | 2.50 | 2.33 | 2.40 | 2.40 | -4.00% | 22,720 |
| Jul 29, 2025 | 2.37 | 2.53 | 2.36 | 2.50 | 2.50 | 4.60% | 26,154 |
| Jul 28, 2025 | 2.36 | 2.39 | 2.33 | 2.39 | 2.39 | -1.24% | 9,059 |
| Jul 25, 2025 | 2.42 | 2.44 | 2.36 | 2.42 | 2.42 | 0.83% | 12,982 |
| Jul 24, 2025 | 2.33 | 2.42 | 2.33 | 2.40 | 2.40 | 3.45% | 10,543 |
| Jul 23, 2025 | 2.31 | 2.34 | 2.28 | 2.32 | 2.32 | 0.43% | 8,319 |
| Jul 22, 2025 | 2.31 | 2.31 | 2.28 | 2.31 | 2.31 | -0.43% | 2,047 |
| Jul 21, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 9,932 |
| Jul 18, 2025 | 2.29 | 2.42 | 2.26 | 2.26 | 2.26 | -0.88% | 18,982 |
| Jul 17, 2025 | 2.28 | 2.28 | 2.26 | 2.28 | 2.28 | -1.30% | 9,374 |
| Jul 16, 2025 | 2.28 | 2.31 | 2.26 | 2.31 | 2.31 | 2.67% | 10,747 |
| Jul 15, 2025 | 2.29 | 2.29 | 2.25 | 2.25 | 2.25 | -0.44% | 6,103 |
| Jul 14, 2025 | 2.32 | 2.32 | 2.26 | 2.26 | 2.26 | -2.16% | 3,305 |
| Jul 11, 2025 | 2.20 | 2.32 | 2.08 | 2.31 | 2.31 | 2.67% | 38,736 |
| Jul 10, 2025 | 2.35 | 2.35 | 2.16 | 2.25 | 2.25 | -5.06% | 43,796 |
| Jul 9, 2025 | 2.62 | 2.62 | 2.37 | 2.37 | 2.37 | -7.42% | 61,613 |
| Jul 8, 2025 | 2.57 | 2.59 | 2.32 | 2.56 | 2.56 | -0.39% | 60,184 |
| Jul 7, 2025 | 2.63 | 2.67 | 2.53 | 2.57 | 2.57 | -2.28% | 51,073 |