Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 9.44
-0.20 (-2.06%)
At close: Sep 29, 2025
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.06% | 30 |
| Sep 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.43% | 30 |
| Sep 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.27% | 30 |
| 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% | 100 |
| Sep 22, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.66% | 100 |
| Sep 19, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | 1.40% | 182 |
| Sep 18, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.18% | 34 |
| Sep 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.66% | 34 |
| Sep 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.48% | 34 |
| Sep 15, 2025 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 3.61% | 34 |
| Sep 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.32% | 15 |
| Sep 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.15% | 15 |
| Sep 10, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | -1.03% | 15 |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.68% | 150 |
| Sep 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.45% | 150 |
| Sep 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.30% | 150 |
| Sep 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.73% | 10 |
| Sep 3, 2025 | 9.41 | 9.57 | 9.41 | 9.57 | 9.57 | 0.80% | 10 |
| Sep 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -3.42% | 150 |
| Sep 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.49% | 150 |
| Aug 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.27% | 150 |
| Aug 28, 2025 | 10.26 | 10.26 | 9.81 | 9.81 | 9.81 | -7.62% | 150 |
| Aug 27, 2025 | 10.44 | 10.62 | 10.44 | 10.62 | 10.62 | -0.23% | 200 |
| Aug 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.07% | 36 |
| Aug 25, 2025 | 10.59 | 10.87 | 10.59 | 10.87 | 10.87 | 3.53% | 36 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.92% | 1,580 |
| Aug 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.04% | 1,580 |
| Aug 20, 2025 | 11.42 | 11.42 | 11.04 | 11.04 | 11.04 | -7.27% | 1,580 |
| Aug 19, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.30% | 5 |
| Aug 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.39% | 5 |
| Aug 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.97% | 5 |
| Aug 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.22% | 5 |
| Aug 13, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.32% | 7 |
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.45% | 7 |
| Aug 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% | 7 |
| Aug 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.88% | 7 |
| Aug 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% | 7 |
| Aug 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% | 7 |
| Aug 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.14% | 7 |
| Aug 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | 7 |
| Aug 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.55% | 7 |
| Jul 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.32% | 7 |
| Jul 30, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.63% | 7 |
| Jul 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.93% | 7 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 7 |
| Jul 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 6.06% | 50 |
| Jul 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.05% | 50 |
| Jul 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | 50 |
| Jul 22, 2025 | 10.59 | 10.80 | 10.59 | 10.80 | 10.80 | -0.46% | 50 |