Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 8.98
-0.18 (-1.92%)
At close: Mar 27, 2026
FRA:703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.92% | - |
| Mar 26, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.48% | - |
| Mar 25, 2026 | 8.63 | 9.20 | 8.63 | 9.20 | 9.20 | 2.22% | 2 |
| Mar 24, 2026 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 12.00% | 73 |
| Mar 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -4.33% | - |
| Mar 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.27% | - |
| Mar 19, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.09% | - |
| Mar 18, 2026 | 8.70 | 8.70 | 8.50 | 8.50 | 8.50 | -3.89% | 500 |
| Mar 17, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.41% | - |
| Mar 16, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.36% | - |
| Mar 13, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.36% | - |
| Mar 12, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.09% | - |
| Mar 11, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.37% | - |
| Mar 10, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.08% | - |
| Mar 9, 2026 | 8.60 | 8.60 | 8.57 | 8.57 | 8.57 | -1.86% | 45 |
| Mar 6, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -1.71% | - |
| Mar 5, 2026 | 8.89 | 8.89 | 8.88 | 8.88 | 8.88 | 2.94% | 15 |
| Mar 4, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.18% | - |
| Mar 3, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.29% | - |
| Mar 2, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -5.20% | - |
| Feb 27, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.16% | - |
| Feb 26, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 2.07% | - |
| Feb 25, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.64% | - |
| Feb 24, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.53% | - |
| Feb 23, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | 0.60% | 40 |
| Feb 20, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.27% | - |
| Feb 19, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.86% | - |
| Feb 18, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -4.55% | 20 |
| Feb 17, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.06% | - |
| Feb 16, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.56% | - |
| Feb 13, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -4.70% | - |
| Feb 12, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -5.85% | - |
| Feb 11, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -2.20% | - |
| Feb 10, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.41% | - |
| Feb 9, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.09% | - |
| Feb 6, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -3.78% | - |
| Feb 5, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 0.31% | - |
| Feb 4, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 0.80% | - |
| Feb 3, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 1.03% | - |
| Feb 2, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.48% | - |
| Jan 30, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -1.58% | - |
| Jan 29, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.14% | - |
| Jan 28, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.64% | - |
| Jan 27, 2026 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -1.39% | - |
| Jan 26, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.85% | - |
| Jan 23, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 0.58% | - |
| Jan 22, 2026 | 10.99 | 11.27 | 10.99 | 11.27 | 11.27 | 6.63% | 15 |
| Jan 21, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 0.24% | - |
| Jan 20, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -2.59% | - |
| Jan 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.79% | - |