Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 11.16
+0.34 (3.14%)
Last updated: Aug 5, 2025
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | - | -2.45% | - |
| Aug 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | 1.84% | 7 |
| Aug 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | - | 2.88% | 7 |
| Aug 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | - | -1.42% | 7 |
| Aug 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | - | 1.08% | 7 |
| Aug 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | - | 3.14% | 7 |
| Aug 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.09% | 7 |
| Aug 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | -0.55% | 7 |
| Jul 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | - | 0.32% | - |
| Jul 30, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | - | -1.63% | 7 |
| Jul 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | - | -3.93% | 7 |
| Jul 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | - | -0.09% | 7 |
| Jul 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | - | 6.06% | 50 |
| Jul 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.05% | - |
| Jul 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 0.09% | 50 |
| Jul 22, 2025 | 10.59 | 10.80 | 10.59 | 10.80 | - | -0.46% | 50 |
| Jul 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | - | 1.54% | 40 |
| Jul 18, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | -0.23% | 40 |
| Jul 17, 2025 | 10.41 | 10.71 | 10.41 | 10.71 | - | 2.39% | 40 |
| Jul 16, 2025 | 10.71 | 10.71 | 10.46 | 10.46 | - | -4.17% | 60 |
| Jul 15, 2025 | 10.47 | 10.92 | 10.47 | 10.92 | - | 4.15% | 80 |
| Jul 14, 2025 | 10.38 | 10.48 | 10.38 | 10.48 | - | -2.24% | 100 |
| Jul 11, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | - | 4.38% | 150 |
| Jul 10, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | -0.92% | 150 |
| Jul 9, 2025 | 10.29 | 10.37 | 10.29 | 10.37 | - | -0.53% | 150 |
| Jul 8, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | - | -0.38% | 15 |
| Jul 7, 2025 | 10.41 | 10.46 | 10.41 | 10.46 | - | -3.19% | 15 |
| Jul 4, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | - | 0.70% | 50 |
| Jul 3, 2025 | 10.73 | 10.73 | 10.73 | 10.73 | - | 3.57% | - |
| Jul 2, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | - | 0.14% | - |
| Jul 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | - | -4.96% | - |
| Jun 30, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | - | 1.63% | 50 |
| Jun 27, 2025 | 10.43 | 10.71 | 10.43 | 10.71 | - | 3.33% | 60 |
| Jun 26, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | 1.27% | - |
| Jun 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | 2.43% | - |
| Jun 24, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | - | 0.50% | - |
| Jun 23, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | - | -0.78% | 3 |
| Jun 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | - | -4.25% | 3 |
| Jun 19, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | - | -0.10% | 3 |
| Jun 18, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | - | -2.15% | - |
| Jun 17, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | - | 0.05% | - |
| Jun 16, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.88% | - |
| Jun 13, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | - | -1.49% | 105 |
| Jun 12, 2025 | 11.03 | 11.07 | 11.03 | 11.07 | - | -0.58% | 105 |
| Jun 11, 2025 | 11.02 | 11.14 | 11.02 | 11.14 | - | 2.91% | 150 |
| Jun 10, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | 0.65% | 10 |
| Jun 9, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | - | -1.01% | - |
| Jun 6, 2025 | 10.99 | 10.99 | 10.86 | 10.86 | - | -1.45% | 10 |
| Jun 5, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | - | -0.50% | - |
| Jun 4, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | - | -0.36% | - |