Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 10.40
-0.13 (-1.28%)
Last updated: Dec 1, 2025, 8:04 AM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.28% | 10 |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | - |
| Nov 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | - |
| Nov 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% | - |
| Nov 25, 2025 | 10.23 | 10.23 | 10.06 | 10.06 | 10.06 | 1.83% | 40 |
| Nov 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.51% | 60 |
| Nov 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.03% | - |
| Nov 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.91% | - |
| Nov 19, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.84% | - |
| Nov 18, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 10.00 | 2.35% | 11 |
| Nov 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.74% | - |
| Nov 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | - |
| Nov 13, 2025 | 10.31 | 10.31 | 10.09 | 10.09 | 10.09 | -5.39% | 60 |
| Nov 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% | - |
| Nov 11, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 6.17% | 30 |
| Nov 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.14% | - |
| Nov 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.38% | - |
| Nov 6, 2025 | 9.92 | 10.11 | 9.92 | 10.11 | 10.11 | 2.66% | 20 |
| Nov 5, 2025 | 9.56 | 9.85 | 9.56 | 9.85 | 9.85 | 3.21% | 200 |
| Nov 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.29% | - |
| Nov 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.40% | - |
| Oct 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.59% | - |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.76% | - |
| Oct 29, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 1.58% | 80 |
| Oct 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.57% | 330 |
| Oct 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.23% | - |
| Oct 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.11% | - |
| Oct 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.59% | - |
| Oct 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.71% | - |
| Oct 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.63% | - |
| Oct 20, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.14% | - |
| Oct 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.81% | - |
| Oct 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% | - |
| Oct 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.33% | - |
| Oct 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% | - |
| Oct 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.74% | - |
| Oct 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.76% | - |
| Oct 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.72% | - |
| Oct 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.05% | - |
| Oct 7, 2025 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | -1.65% | 318 |
| Oct 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 7.09% | - |
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.50% | - |
| Oct 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.48% | - |
| Oct 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% | - |
| Sep 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.23% | - |
| Sep 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.06% | - |
| Sep 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.43% | - |
| Sep 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.27% | - |
| Sep 24, 2025 | 9.69 | 9.80 | 9.69 | 9.80 | 9.80 | 0.84% | 30 |
| Sep 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% | - |