AFYREN SAS (EPA:ALAFY)
France · Delayed Price · Currency is EUR 2.605
-0.095 (-3.52%)
Apr 1, 2026, 5:35 PM CET
AFYREN SAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 2.73 | 2.75 | 2.53 | 2.61 | 2.61 | -3.52% | 56,137 |
| Mar 31, 2026 | 2.73 | 2.82 | 2.66 | 2.70 | 2.70 | -1.10% | 39,113 |
| Mar 30, 2026 | 2.77 | 2.85 | 2.66 | 2.73 | 2.73 | -0.36% | 25,861 |
| Mar 27, 2026 | 2.77 | 2.85 | 2.65 | 2.74 | 2.74 | -1.08% | 27,278 |
| Mar 26, 2026 | 2.84 | 2.85 | 2.77 | 2.77 | 2.77 | -2.46% | 15,683 |
| Mar 25, 2026 | 2.91 | 2.94 | 2.84 | 2.84 | 2.84 | -2.24% | 16,493 |
| Mar 24, 2026 | 2.91 | 2.93 | 2.82 | 2.91 | 2.91 | - | 22,305 |
| Mar 23, 2026 | 2.80 | 2.93 | 2.74 | 2.91 | 2.91 | 0.52% | 37,561 |
| Mar 20, 2026 | 2.99 | 3.00 | 2.70 | 2.89 | 2.89 | -3.67% | 35,506 |
| Mar 19, 2026 | 3.03 | 3.03 | 2.90 | 3.00 | 3.00 | -0.50% | 29,128 |
| Mar 18, 2026 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 0.50% | 23,781 |
| Mar 17, 2026 | 2.95 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 17,094 |
| Mar 16, 2026 | 3.06 | 3.06 | 2.94 | 2.94 | 2.94 | -3.45% | 35,052 |
| Mar 13, 2026 | 3.00 | 3.10 | 2.93 | 3.05 | 3.05 | 2.18% | 72,784 |
| Mar 12, 2026 | 2.91 | 2.99 | 2.91 | 2.98 | 2.98 | 1.53% | 7,586 |
| Mar 11, 2026 | 2.93 | 2.95 | 2.87 | 2.94 | 2.94 | 0.69% | 7,497 |
| Mar 10, 2026 | 2.95 | 3.00 | 2.92 | 2.92 | 2.92 | -1.35% | 8,813 |
| Mar 9, 2026 | 2.90 | 2.96 | 2.85 | 2.96 | 2.96 | 0.51% | 13,449 |
| Mar 6, 2026 | 2.99 | 2.99 | 2.90 | 2.94 | 2.94 | -2.00% | 6,330 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.95 | 3.00 | 3.00 | - | 6,380 |
| Mar 4, 2026 | 2.85 | 3.04 | 2.83 | 3.00 | 3.00 | 4.90% | 27,517 |
| Mar 3, 2026 | 2.99 | 3.00 | 2.71 | 2.86 | 2.86 | -4.03% | 53,675 |
| Mar 2, 2026 | 3.01 | 3.01 | 2.91 | 2.98 | 2.98 | - | 12,547 |
| Feb 27, 2026 | 2.99 | 3.00 | 2.96 | 2.98 | 2.98 | 0.34% | 35,618 |
| Feb 26, 2026 | 2.96 | 3.02 | 2.96 | 2.97 | 2.97 | -1.00% | 27,378 |
| Feb 25, 2026 | 2.96 | 3.01 | 2.90 | 3.00 | 3.00 | 1.35% | 40,065 |
| Feb 24, 2026 | 2.95 | 2.99 | 2.94 | 2.96 | 2.96 | -1.00% | 13,140 |
| Feb 23, 2026 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | 0.17% | 26,145 |
| Feb 20, 2026 | 2.78 | 2.99 | 2.74 | 2.99 | 2.99 | 8.15% | 50,648 |
| Feb 19, 2026 | 2.71 | 2.79 | 2.65 | 2.76 | 2.76 | 1.66% | 28,571 |
| Feb 18, 2026 | 2.79 | 2.83 | 2.72 | 2.72 | 2.72 | -2.34% | 26,701 |
| Feb 17, 2026 | 2.80 | 2.84 | 2.78 | 2.78 | 2.78 | -0.71% | 14,715 |
| Feb 16, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -2.44% | 18,323 |
| Feb 13, 2026 | 2.85 | 2.88 | 2.80 | 2.87 | 2.87 | 1.06% | 10,810 |
| Feb 12, 2026 | 2.82 | 2.88 | 2.82 | 2.84 | 2.84 | 0.71% | 7,019 |
| Feb 11, 2026 | 2.88 | 2.91 | 2.82 | 2.82 | 2.82 | -2.76% | 15,421 |
| Feb 10, 2026 | 2.99 | 2.99 | 2.88 | 2.90 | 2.90 | -2.36% | 17,942 |
| Feb 9, 2026 | 2.96 | 3.01 | 2.90 | 2.97 | 2.97 | -0.50% | 44,117 |
| Feb 6, 2026 | 2.95 | 2.99 | 2.91 | 2.99 | 2.99 | 1.19% | 28,107 |
| Feb 5, 2026 | 2.90 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 35,276 |
| Feb 4, 2026 | 2.92 | 2.93 | 2.79 | 2.90 | 2.90 | -1.02% | 33,586 |
| Feb 3, 2026 | 3.00 | 3.00 | 2.89 | 2.93 | 2.93 | -2.33% | 19,833 |
| Feb 2, 2026 | 2.97 | 3.00 | 2.90 | 3.00 | 3.00 | 2.04% | 18,225 |
| Jan 30, 2026 | 2.98 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | 12,590 |
| Jan 29, 2026 | 3.01 | 3.04 | 2.95 | 3.01 | 3.01 | 0.33% | 32,853 |
| Jan 28, 2026 | 3.01 | 3.08 | 2.97 | 3.00 | 3.00 | 1.18% | 46,424 |
| Jan 27, 2026 | 2.96 | 3.00 | 2.96 | 2.97 | 2.97 | -0.17% | 35,903 |
| Jan 26, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.00% | 27,303 |
| Jan 23, 2026 | 2.91 | 3.01 | 2.90 | 3.00 | 3.00 | 2.74% | 29,299 |
| Jan 22, 2026 | 3.03 | 3.03 | 2.92 | 2.92 | 2.92 | -2.67% | 23,379 |