Alfen N.V. (ETR:703)
Germany · Delayed Price · Currency is EUR 9.58
-0.02 (-0.21%)
Last updated: Apr 10, 2026, 8:05 AM CET
ETR:703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | - | -0.62% | - |
| Apr 9, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.26% | 369 |
| Apr 8, 2026 | 9.60 | 9.63 | 9.52 | 9.52 | 9.52 | 3.31% | 1,008 |
| Apr 7, 2026 | 9.39 | 9.39 | 9.22 | 9.22 | 9.22 | -1.27% | 7 |
| Apr 2, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 5 |
| Apr 1, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 2.37% | 14 |
| Mar 31, 2026 | 8.99 | 9.12 | 8.99 | 9.12 | 9.12 | 2.50% | 461 |
| Mar 30, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | 0.77% | 58 |
| Mar 27, 2026 | 8.83 | 8.85 | 8.77 | 8.83 | 8.83 | -0.16% | 952 |
| Mar 26, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | - | 440 |
| Mar 25, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 9.03% | 1 |
| Mar 23, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.77% | 17 |
| Mar 20, 2026 | 8.40 | 8.40 | 8.26 | 8.26 | 8.26 | -2.23% | 654 |
| Mar 19, 2026 | 8.34 | 8.49 | 8.33 | 8.44 | 8.44 | -1.81% | 237 |
| Mar 18, 2026 | 8.51 | 8.60 | 8.46 | 8.60 | 8.60 | -3.26% | 3,018 |
| Mar 16, 2026 | 8.87 | 8.89 | 8.74 | 8.89 | 8.89 | 0.79% | 157 |
| Mar 13, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.74% | 16 |
| Mar 12, 2026 | 8.79 | 8.89 | 8.79 | 8.89 | 8.89 | -0.40% | 2,413 |
| Mar 11, 2026 | 8.81 | 8.92 | 8.80 | 8.92 | 8.92 | 1.02% | 227 |
| Mar 10, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 1.77% | - |
| Mar 9, 2026 | 8.58 | 8.68 | 8.58 | 8.68 | 8.68 | -1.36% | 1,009 |
| Mar 6, 2026 | 8.84 | 8.88 | 8.80 | 8.80 | 8.80 | 0.57% | 98 |
| Mar 5, 2026 | 8.76 | 8.76 | 8.75 | 8.75 | 8.75 | -1.60% | 11 |
| Mar 4, 2026 | 8.70 | 8.89 | 8.70 | 8.89 | 8.89 | 2.51% | 482 |
| Mar 3, 2026 | 8.71 | 8.79 | 8.67 | 8.67 | 8.67 | -5.27% | 5,276 |
| Mar 2, 2026 | 8.87 | 9.15 | 8.87 | 9.15 | 9.15 | 1.04% | 140 |
| Feb 27, 2026 | 9.16 | 9.18 | 9.04 | 9.06 | 9.06 | -3.56% | 2,066 |
| Feb 26, 2026 | 9.32 | 9.39 | 9.32 | 9.39 | 9.39 | 0.92% | 942 |
| Feb 25, 2026 | 9.10 | 9.31 | 9.10 | 9.31 | 9.31 | 4.51% | 1,679 |
| Feb 23, 2026 | 9.21 | 9.21 | 8.91 | 8.91 | 8.91 | -4.28% | 78 |
| Feb 20, 2026 | 9.15 | 9.31 | 9.15 | 9.30 | 9.30 | 2.33% | 998 |
| Feb 19, 2026 | 9.12 | 9.12 | 9.09 | 9.09 | 9.09 | -6.05% | 540 |
| Feb 16, 2026 | 9.75 | 9.75 | 9.68 | 9.68 | 9.68 | -0.82% | 57 |
| Feb 13, 2026 | 9.41 | 9.76 | 9.30 | 9.76 | 9.76 | 1.12% | 2,912 |
| Feb 12, 2026 | 10.11 | 10.11 | 9.65 | 9.65 | 9.65 | -4.17% | 496 |
| Feb 11, 2026 | 11.10 | 11.47 | 10.07 | 10.07 | 10.07 | -9.85% | 3,421 |
| Feb 10, 2026 | 11.06 | 11.19 | 11.06 | 11.17 | 11.17 | 1.92% | 263 |
| Feb 9, 2026 | 11.10 | 11.10 | 10.94 | 10.96 | 10.96 | -0.68% | 569 |
| Feb 6, 2026 | 10.78 | 11.04 | 10.77 | 11.04 | 11.04 | 0.36% | 2,216 |
| Feb 5, 2026 | 11.24 | 11.24 | 10.92 | 11.00 | 11.00 | -4.02% | 192 |
| Feb 4, 2026 | 11.37 | 11.72 | 11.37 | 11.46 | 11.46 | -0.13% | 1,217 |
| Feb 3, 2026 | 11.37 | 11.47 | 11.37 | 11.47 | 11.47 | 1.33% | 233 |
| Feb 2, 2026 | 11.00 | 11.32 | 11.00 | 11.32 | 11.32 | 4.28% | 109 |
| Jan 30, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.68% | 8 |
| Jan 29, 2026 | 11.33 | 11.33 | 11.00 | 11.04 | 11.04 | -0.76% | 989 |
| Jan 28, 2026 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.27% | 1 |
| Jan 27, 2026 | 11.28 | 11.36 | 11.10 | 11.10 | 11.10 | -1.42% | 356 |
| Jan 26, 2026 | 11.12 | 11.26 | 11.05 | 11.26 | 11.26 | -1.57% | 450 |
| Jan 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.75% | 36 |
| Jan 22, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 2.81% | 1,014 |