Alfen N.V. (ETR:703)
Germany · Delayed Price · Currency is EUR 17.95
+2.00 (12.54%)
At close: May 22, 2026
ETR:703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 17.79 | 17.79 | 17.79 | 17.79 | - | -0.89% | - |
| May 22, 2026 | 17.07 | 18.00 | 17.00 | 17.95 | 17.95 | 12.54% | 10,205 |
| May 21, 2026 | 14.78 | 15.95 | 14.78 | 15.95 | 15.95 | 19.92% | 10,927 |
| May 20, 2026 | 12.89 | 13.30 | 12.87 | 13.30 | 13.30 | 3.34% | 1,498 |
| May 19, 2026 | 13.25 | 13.25 | 12.87 | 12.87 | 12.87 | -2.43% | 518 |
| May 18, 2026 | 13.72 | 13.81 | 13.19 | 13.19 | 13.19 | -2.66% | 661 |
| May 15, 2026 | 13.62 | 13.76 | 13.55 | 13.55 | 13.55 | -2.02% | 1,137 |
| May 14, 2026 | 12.71 | 13.88 | 12.71 | 13.83 | 13.83 | 3.21% | 1,077 |
| May 13, 2026 | 14.81 | 14.84 | 13.35 | 13.40 | 13.40 | 11.02% | 3,501 |
| May 12, 2026 | 12.23 | 12.23 | 11.95 | 12.07 | 12.07 | -2.19% | 2,796 |
| May 11, 2026 | 12.09 | 12.34 | 12.09 | 12.34 | 12.34 | -0.32% | 14 |
| May 8, 2026 | 12.51 | 12.51 | 12.32 | 12.38 | 12.38 | -0.40% | 1,586 |
| May 7, 2026 | 12.56 | 12.62 | 12.43 | 12.43 | 12.43 | 0.16% | 1,247 |
| May 6, 2026 | 12.62 | 12.62 | 12.41 | 12.41 | 12.41 | -0.16% | 1,092 |
| May 5, 2026 | 12.17 | 12.43 | 12.17 | 12.43 | 12.43 | -1.58% | 2,389 |
| May 4, 2026 | 12.43 | 12.63 | 12.43 | 12.63 | 12.63 | 13.99% | 140 |
| Apr 29, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -1.07% | 16 |
| Apr 28, 2026 | 11.25 | 11.25 | 11.16 | 11.20 | 11.20 | -6.90% | 63 |
| Apr 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.42% | 9 |
| Apr 24, 2026 | 11.66 | 11.98 | 11.66 | 11.98 | 11.98 | 2.74% | 12 |
| Apr 23, 2026 | 12.09 | 12.09 | 11.66 | 11.66 | 11.66 | 4.11% | 562 |
| Apr 21, 2026 | 11.29 | 11.29 | 11.20 | 11.20 | 11.20 | 3.70% | 761 |
| Apr 20, 2026 | 10.49 | 10.80 | 10.49 | 10.80 | 10.80 | 10.26% | 7,346 |
| Apr 16, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 2,384 |
| Apr 15, 2026 | 9.76 | 9.80 | 9.76 | 9.80 | 9.80 | 1.29% | 462 |
| Apr 14, 2026 | 9.63 | 9.67 | 9.63 | 9.67 | 9.67 | 2.22% | 348 |
| Apr 13, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.41% | 1 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.47% | - |
| 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 |