Alfen N.V. (FRA:703)
Germany · Delayed Price · Currency is EUR 10.00
-0.31 (-3.01%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:703 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.01% | 200 |
| Oct 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.28% | - |
| Oct 21, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 1.19% | - |
| Oct 20, 2026 | 10.18 | 10.18 | 10.06 | 10.06 | 10.06 | -1.57% | 200 |
| Oct 19, 2026 | 10.56 | 10.56 | 10.22 | 10.22 | 10.22 | -1.64% | 90 |
| Oct 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.44% | - |
| Oct 15, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -2.65% | - |
| Oct 14, 2026 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -1.80% | - |
| Oct 13, 2026 | 11.02 | 11.14 | 11.02 | 11.14 | 11.14 | 0.18% | 45 |
| Oct 12, 2026 | 11.23 | 11.23 | 11.12 | 11.12 | 11.12 | -0.89% | 50 |
| Oct 9, 2026 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.09% | 158 |
| Oct 8, 2026 | 11.24 | 11.24 | 11.21 | 11.21 | 11.21 | -4.43% | 5 |
| Oct 7, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | -1.59% | - |
| Oct 6, 2026 | 11.78 | 11.92 | 11.78 | 11.92 | 11.92 | 0.42% | 440 |
| Oct 5, 2026 | 11.87 | 11.87 | 11.87 | 11.87 | 11.87 | -1.66% | - |
| Oct 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -1.87% | - |
| Oct 1, 2026 | 12.18 | 12.30 | 12.18 | 12.30 | 12.30 | -0.08% | 120 |
| Sep 30, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.73% | - |
| Sep 29, 2026 | 12.21 | 12.40 | 12.21 | 12.40 | 12.40 | 1.14% | 527 |
| Sep 28, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% | - |
| Sep 25, 2026 | 12.17 | 12.29 | 12.17 | 12.29 | 12.29 | -1.13% | 340 |
| Sep 24, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -1.35% | - |
| Sep 23, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 5.18% | - |
| Sep 22, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.50% | - |
| Sep 21, 2026 | 11.42 | 11.92 | 11.42 | 11.92 | 11.92 | 5.96% | 280 |
| Sep 18, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.99% | - |
| Sep 17, 2026 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -0.81% | - |
| Sep 16, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -0.36% | - |
| Sep 15, 2026 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -1.59% | - |
| Sep 14, 2026 | 11.31 | 11.34 | 11.31 | 11.34 | 11.34 | -0.09% | 10 |
| Sep 11, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -3.40% | - |
| Sep 10, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.59% | - |
| Sep 9, 2026 | 12.01 | 12.01 | 11.94 | 11.94 | 11.94 | 0.51% | 42 |
| Sep 8, 2026 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.51% | - |
| Sep 7, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.43% | - |
| Sep 4, 2026 | 11.25 | 11.54 | 11.25 | 11.54 | 11.54 | 4.53% | 100 |
| Sep 3, 2026 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.72% | - |
| Sep 2, 2026 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -2.37% | - |
| Sep 1, 2026 | 11.40 | 11.44 | 11.39 | 11.39 | 11.39 | -1.39% | 4,085 |
| Aug 31, 2026 | 11.64 | 11.64 | 11.55 | 11.55 | 11.55 | -1.28% | 790 |
| Aug 28, 2026 | 11.71 | 11.71 | 11.70 | 11.70 | 11.70 | -1.60% | 30 |
| Aug 27, 2026 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -0.83% | - |
| Aug 26, 2026 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 2.04% | - |
| Aug 25, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -5.55% | - |
| Aug 24, 2026 | 12.51 | 12.51 | 12.44 | 12.44 | 12.44 | -2.35% | 100 |
| Aug 21, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.43% | - |
| Aug 20, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -3.46% | - |
| Aug 19, 2026 | 13.71 | 13.71 | 12.61 | 13.01 | 13.01 | -5.66% | 1,190 |
| Aug 18, 2026 | 14.17 | 14.17 | 13.79 | 13.79 | 13.79 | 3.30% | 800 |
| Aug 17, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 1.60% | 30 |