Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 11.56
-0.03 (-0.26%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:703 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | - | -0.26% | - |
| Apr 23, 2026 | 11.99 | 11.99 | 11.59 | 11.59 | 11.59 | -1.78% | 185 |
| Apr 22, 2026 | 11.16 | 11.80 | 11.16 | 11.80 | 11.80 | 5.73% | 170 |
| Apr 21, 2026 | 10.74 | 11.16 | 10.74 | 11.16 | 11.16 | 1.36% | 20 |
| Apr 20, 2026 | 10.49 | 11.01 | 10.49 | 11.01 | 11.01 | 4.16% | 450 |
| Apr 17, 2026 | 10.15 | 10.57 | 10.15 | 10.57 | 10.57 | 2.32% | 150 |
| Apr 16, 2026 | 9.83 | 10.33 | 9.83 | 10.33 | 10.33 | 7.38% | 245 |
| Apr 15, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.28% | - |
| Apr 14, 2026 | 9.37 | 9.75 | 9.37 | 9.75 | 9.75 | 2.04% | 310 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -0.31% | - |
| Apr 10, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.21% | - |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.72% | - |
| Apr 8, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 5.97% | - |
| Apr 7, 2026 | 9.43 | 9.43 | 9.13 | 9.13 | 9.13 | -0.62% | 102 |
| Apr 2, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.43% | - |
| Apr 1, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 4.20% | - |
| Mar 31, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.66% | - |
| Mar 30, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.09% | - |
| 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% | - |