Alfa Financial Software Holdings PLC (FRA:A9F)
Germany · Delayed Price · Currency is EUR 1.790
-0.030 (-1.65%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:A9F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 2.82% | - |
| Jun 1, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 3.51% | - |
| May 29, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| May 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.42% | - |
| May 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | 0.58% | - |
| May 26, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | - | - |
| May 25, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | - | - |
| May 22, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -2.81% | - |
| May 21, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.76 | 1.71% | - |
| May 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -7.41% | - |
| May 19, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.87 | 9.88% | 284 |
| May 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.70 | -0.58% | - |
| May 15, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | -2.26% | - |
| May 14, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.75 | 1.72% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -0.57% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | -2.78% | - |
| May 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.78 | 0.56% | - |
| May 8, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.77 | 5.29% | - |
| May 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | -6.08% | - |
| May 6, 2026 | 1.68 | 1.81 | 1.68 | 1.81 | 1.79 | 7.10% | 3,000 |
| May 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | - | - |
| May 4, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -1.17% | - |
| Apr 30, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 0.93% | - |
| Apr 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | - | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | -1.14% | - |
| Apr 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.70 | 0.57% | - |
| Apr 24, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | -3.33% | - |
| Apr 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | - | - |
| Apr 22, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.75 | 2.27% | - |
| Apr 21, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.71 | -1.12% | - |
| Apr 20, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.73 | 2.30% | - |
| Apr 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.69 | 0.58% | - |
| Apr 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | 0.58% | - |
| Apr 15, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.67 | 3.61% | - |
| Apr 14, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.61 | -5.68% | - |
| Apr 13, 2026 | 1.64 | 1.76 | 1.64 | 1.76 | 1.71 | 4.14% | 1,594 |
| Apr 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.64 | -7.14% | - |
| Apr 9, 2026 | 1.71 | 1.82 | 1.71 | 1.82 | 1.76 | 10.98% | 1,003 |
| Apr 8, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | 1.23% | - |
| Apr 7, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.57 | 1.25% | - |
| Apr 2, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Apr 1, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | - | - |
| Mar 31, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.55 | 1.27% | - |
| Mar 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.53 | -3.07% | - |
| Mar 27, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.58 | -1.21% | - |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 0.61% | - |
| Mar 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.59 | -2.38% | - |
| Mar 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | - | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.63 | -2.89% | - |
| Mar 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.68 | -1.70% | - |