Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 9.05
+0.02 (0.27%)
Last updated: Feb 20, 2026, 8:07 AM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.33% | - |
| Jan 15, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.03% | - |
| Jan 14, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 6.67% | 100 |
| Jan 13, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.29% | - |
| Jan 12, 2026 | 10.46 | 10.46 | 10.32 | 10.32 | 10.32 | -1.76% | 15 |
| Jan 9, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.99% | - |
| Jan 8, 2026 | 10.82 | 10.82 | 10.61 | 10.61 | 10.61 | -0.84% | 20 |
| Jan 7, 2026 | 10.84 | 10.84 | 10.70 | 10.70 | 10.70 | -3.04% | 300 |
| Jan 6, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.41% | - |
| Jan 5, 2026 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 4.87% | 1 |
| Jan 2, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 5.60% | 300 |
| Dec 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.60% | - |
| Dec 29, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | -1.76% | 80 |
| Dec 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.54% | - |
| Dec 22, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -1.16% | - |
| Dec 19, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.49% | - |
| Dec 18, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.77% | - |
| Dec 17, 2025 | 10.15 | 10.34 | 10.15 | 10.34 | 10.34 | 2.17% | 80 |
| Dec 16, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.10% | - |
| Dec 15, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.94% | - |
| Dec 12, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 2.13% | - |
| Dec 11, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.15% | - |
| Dec 10, 2025 | 10.24 | 10.24 | 10.08 | 10.08 | 10.08 | -1.27% | 25 |
| Dec 9, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | -0.54% | - |
| Dec 8, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.39% | - |