Alfen N.V. (LON:0AAO)
London · Delayed Price · Currency is GBP · Price in EUR 8.86
-0.27 (-2.94%)
At close: Mar 27, 2026
LON:0AAO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.96 | 9.00 | 8.75 | 8.86 | 8.86 | -2.94% | 3,922 |
| Mar 26, 2026 | 9.10 | 9.23 | 8.98 | 9.13 | 9.13 | 0.35% | 3,602 |
| Mar 25, 2026 | 8.61 | 9.29 | 8.80 | 9.10 | 9.10 | 4.93% | 5,742 |
| Mar 24, 2026 | 8.95 | 8.85 | 8.54 | 8.67 | 8.67 | 0.13% | 3,470 |
| Mar 23, 2026 | 8.19 | 8.73 | 8.08 | 8.66 | 8.66 | 3.31% | 10,858 |
| Mar 20, 2026 | 8.60 | 8.50 | 8.24 | 8.38 | 8.38 | 0.37% | 6,343 |
| Mar 19, 2026 | 8.49 | 8.52 | 8.12 | 8.35 | 8.35 | -1.58% | 8,078 |
| Mar 18, 2026 | 8.72 | 8.76 | 8.47 | 8.48 | 8.48 | -3.44% | 7,255 |
| Mar 17, 2026 | 8.88 | 8.88 | 8.71 | 8.79 | 8.79 | -0.70% | 6,023 |
| Mar 16, 2026 | 8.89 | 8.90 | 8.72 | 8.85 | 8.85 | -0.72% | 1,985 |
| Mar 13, 2026 | 8.90 | 8.96 | 8.78 | 8.91 | 8.91 | 0.95% | 4,755 |
| Mar 12, 2026 | 8.80 | 8.91 | 8.76 | 8.83 | 8.83 | 0.20% | 8,010 |
| Mar 11, 2026 | 8.94 | 8.90 | 8.75 | 8.81 | 8.81 | -0.97% | 4,382 |
| Mar 10, 2026 | 8.79 | 9.01 | 8.85 | 8.90 | 8.90 | 3.71% | 2,893 |
| Mar 9, 2026 | 8.70 | 8.76 | 8.50 | 8.58 | 8.58 | -2.81% | 2,666 |
| Mar 6, 2026 | 8.80 | 8.91 | 8.70 | 8.83 | 8.83 | -1.47% | 6,127 |
| Mar 5, 2026 | 8.96 | 8.97 | 8.78 | 8.96 | 8.96 | 1.11% | 3,855 |
| Mar 4, 2026 | 8.67 | 8.93 | 8.70 | 8.86 | 8.86 | 0.80% | 2,777 |
| Mar 3, 2026 | 8.86 | 8.86 | 8.67 | 8.79 | 8.79 | -1.41% | 3,866 |
| Mar 2, 2026 | 8.98 | 9.03 | 8.85 | 8.92 | 8.92 | -2.31% | 4,285 |
| Feb 27, 2026 | 9.16 | 9.24 | 9.06 | 9.13 | 9.13 | -1.86% | 2,859 |
| Feb 26, 2026 | 9.52 | 9.42 | 9.16 | 9.30 | 9.30 | -0.13% | 5,731 |
| Feb 25, 2026 | 9.15 | 9.36 | 9.10 | 9.31 | 9.31 | 1.64% | 4,492 |
| Feb 24, 2026 | 8.95 | 9.18 | 8.92 | 9.16 | 9.16 | 2.30% | 3,538 |
| Feb 23, 2026 | 9.24 | 9.30 | 8.89 | 8.96 | 8.96 | -3.53% | 3,902 |
| Feb 20, 2026 | 9.11 | 9.34 | 9.09 | 9.28 | 9.28 | 2.18% | 5,219 |
| Feb 19, 2026 | 9.03 | 9.13 | 8.98 | 9.09 | 9.09 | -0.18% | 8,755 |
| Feb 18, 2026 | 9.10 | 9.17 | 9.02 | 9.10 | 9.10 | -0.24% | 6,687 |
| Feb 17, 2026 | 9.40 | 9.56 | 8.90 | 9.12 | 9.12 | -5.08% | 27,370 |
| Feb 16, 2026 | 9.72 | 9.78 | 9.60 | 9.61 | 9.61 | -0.62% | 3,374 |
| Feb 13, 2026 | 9.62 | 9.75 | 9.34 | 9.67 | 9.67 | -2.85% | 13,613 |
| Feb 12, 2026 | 10.28 | 10.20 | 9.60 | 9.96 | 9.96 | -3.19% | 13,740 |
| Feb 11, 2026 | 11.00 | 11.46 | 10.10 | 10.28 | 10.28 | -7.99% | 12,006 |
| Feb 10, 2026 | 10.95 | 11.24 | 10.96 | 11.18 | 11.18 | 1.75% | 6,307 |
| Feb 9, 2026 | 11.05 | 11.29 | 10.92 | 10.99 | 10.99 | 2.14% | 2,746 |
| Feb 6, 2026 | 11.00 | 11.05 | 10.72 | 10.76 | 10.76 | -3.93% | 8,349 |
| Feb 5, 2026 | 11.46 | 11.49 | 10.94 | 11.20 | 11.19 | -2.31% | 9,284 |
| Feb 4, 2026 | 11.47 | 11.73 | 11.34 | 11.46 | 11.46 | 0.61% | 10,099 |
| Feb 3, 2026 | 11.34 | 11.52 | 11.27 | 11.39 | 11.39 | 1.75% | 8,497 |
| Feb 2, 2026 | 10.96 | 11.32 | 10.92 | 11.19 | 11.19 | -0.94% | 6,427 |
| Jan 30, 2026 | 10.96 | 11.35 | 10.84 | 11.30 | 11.30 | 2.78% | 7,667 |
| Jan 29, 2026 | 11.12 | 11.38 | 10.98 | 10.99 | 10.99 | -0.93% | 13,511 |
| Jan 28, 2026 | 11.11 | 11.25 | 11.01 | 11.10 | 11.10 | 0.15% | 4,169 |
| Jan 27, 2026 | 11.09 | 11.37 | 11.00 | 11.08 | 11.08 | 0.05% | 6,334 |
| Jan 26, 2026 | 11.20 | 11.20 | 11.00 | 11.07 | 11.07 | -0.67% | 6,118 |
| Jan 23, 2026 | 11.40 | 11.48 | 11.14 | 11.15 | 11.15 | -2.33% | 10,280 |
| Jan 22, 2026 | 11.08 | 11.43 | 11.04 | 11.42 | 11.42 | 4.53% | 7,643 |
| Jan 21, 2026 | 10.56 | 11.07 | 10.51 | 10.92 | 10.92 | 3.36% | 21,698 |
| Jan 20, 2026 | 10.51 | 10.71 | 10.41 | 10.57 | 10.57 | 0.16% | 6,786 |
| Jan 19, 2026 | 10.61 | 10.80 | 10.45 | 10.55 | 10.55 | -1.14% | 11,098 |