Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	10.65	10.85	10.61	10.67	10.67	0.38%	4,488
Jan 15, 2026	10.78	10.83	10.54	10.63	10.63	0.62%	2,385
Jan 14, 2026	10.71	10.92	10.52	10.57	10.57	-2.25%	2,704
Jan 13, 2026	10.49	10.90	10.41	10.81	10.81	3.86%	3,704
Jan 12, 2026	10.50	10.59	10.26	10.41	10.41	-1.08%	9,200
Jan 9, 2026	10.65	10.71	10.51	10.52	10.52	-0.28%	3,383
Jan 8, 2026	10.80	10.88	10.52	10.55	10.55	-1.95%	7,546
Jan 7, 2026	10.86	10.91	10.66	10.76	10.76	-1.96%	3,481
Jan 6, 2026	11.09	11.10	10.93	10.98	10.98	-0.39%	3,671
Jan 5, 2026	11.00	11.30	10.88	11.02	11.02	-0.06%	8,816
Jan 2, 2026	10.50	11.03	10.45	11.03	11.03	5.10%	7,658
Dec 31, 2025	10.30	10.49	10.17	10.49	10.49	2.86%	4,555
Dec 30, 2025	10.05	10.24	9.97	10.20	10.20	1.16%	5,155
Dec 29, 2025	10.05	10.19	10.02	10.08	10.08	-0.24%	7,797
Dec 24, 2025	10.10	10.14	9.99	10.11	10.11	-1.37%	667
Dec 23, 2025	10.25	10.30	10.08	10.25	10.24	0.20%	3,257
Dec 22, 2025	10.20	10.48	10.20	10.23	10.23	-0.39%	3,668
Dec 19, 2025	10.31	10.35	10.21	10.27	10.27	0.15%	1,819
Dec 18, 2025	10.25	10.40	10.21	10.25	10.25	-0.48%	5,439
Dec 17, 2025	10.24	10.50	10.23	10.30	10.30	2.58%	4,508
Dec 16, 2025	10.21	10.23	10.00	10.04	10.04	-1.11%	5,290
Dec 15, 2025	10.16	10.23	10.08	10.15	10.15	-0.47%	2,789
Dec 12, 2025	10.28	10.56	10.20	10.20	10.20	-1.11%	2,569
Dec 11, 2025	10.24	10.46	10.15	10.32	10.32	2.13%	8,232
Dec 10, 2025	10.21	10.38	10.07	10.10	10.10	-2.04%	5,888
Dec 9, 2025	10.40	10.39	10.19	10.31	10.31	0.06%	2,005
Dec 8, 2025	10.32	10.40	10.20	10.30	10.30	-0.49%	5,027
Dec 5, 2025	10.36	10.52	10.35	10.36	10.36	0.13%	3,883
Dec 4, 2025	10.47	10.54	10.32	10.34	10.34	-1.27%	5,614
Dec 3, 2025	10.40	10.48	10.37	10.48	10.48	0.79%	2,861
Dec 2, 2025	10.64	10.48	10.28	10.39	10.39	-0.74%	2,561
Dec 1, 2025	10.26	10.54	10.45	10.47	10.47	-0.16%	3,302