Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	10.97	11.09	10.97	11.04	11.04	3.95%	2,028
Jan 20, 2026	10.71	10.71	10.62	10.62	10.62	0.19%	601
Jan 19, 2026	10.60	10.60	10.60	10.60	10.60	-1.99%	324
Jan 16, 2026	10.70	10.82	10.65	10.82	10.82	1.07%	602
Jan 15, 2026	10.81	10.81	10.69	10.70	10.70	0.80%	5
Jan 14, 2026	10.65	10.65	10.55	10.62	10.62	1.97%	425
Jan 12, 2026	10.40	10.41	10.40	10.41	10.41	-0.86%	18
Jan 9, 2026	10.60	10.64	10.50	10.50	10.50	-0.47%	1,971
Jan 8, 2026	10.64	10.64	10.55	10.55	10.55	-2.81%	24
Jan 7, 2026	10.86	10.86	10.86	10.86	10.86	-1.36%	266
Jan 6, 2026	10.99	11.01	10.99	11.01	11.01	0.55%	303
Jan 5, 2026	11.09	11.09	10.90	10.95	10.95	-0.91%	1,073
Jan 2, 2026	10.68	11.05	10.68	11.05	11.05	8.13%	6,569
Dec 30, 2025	10.13	10.22	10.13	10.22	10.22	1.54%	1,782
Dec 29, 2025	10.14	10.14	10.00	10.06	10.06	-0.10%	1,963
Dec 23, 2025	10.30	10.31	10.07	10.07	10.07	-2.14%	231
Dec 22, 2025	10.28	10.33	10.28	10.29	10.29	0.29%	189
Dec 19, 2025	10.43	10.43	10.26	10.26	10.26	-1.11%	189
Dec 18, 2025	10.38	10.38	10.38	10.38	10.38	0.68%	-
Dec 17, 2025	10.28	10.36	10.27	10.31	10.31	1.03%	1,229
Dec 16, 2025	10.12	10.20	10.12	10.20	10.20	0.94%	8
Dec 15, 2025	10.29	10.29	10.11	10.11	10.11	-0.69%	634
Dec 12, 2025	10.45	10.45	10.18	10.18	10.18	-1.79%	51
Dec 11, 2025	10.15	10.44	10.15	10.36	10.36	2.52%	374
Dec 10, 2025	10.23	10.23	10.11	10.11	10.11	-1.80%	198
Dec 9, 2025	10.32	10.33	10.29	10.29	10.29	0.24%	84
Dec 8, 2025	10.39	10.39	10.21	10.27	10.27	-0.68%	296
Dec 5, 2025	10.43	10.47	10.34	10.34	10.34	-0.24%	24
Dec 4, 2025	10.50	10.50	10.36	10.36	10.36	-0.72%	130
Dec 3, 2025	10.46	10.46	10.39	10.44	10.44	0.34%	260
Dec 2, 2025	10.30	10.44	10.30	10.40	10.40	-0.48%	458
Dec 1, 2025	10.53	10.56	10.45	10.45	10.45	-0.90%	36
Nov 28, 2025	10.55	10.55	10.55	10.55	10.55	-0.38%	351