Alfen N.V. (LON:0AAO)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 10.14
-0.20 (-1.96%)
At close: Nov 10, 2026
LON:0AAO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.50 | 10.53 | 10.07 | 10.14 | 10.14 | -1.95% | 38,746 |
| Nov 9, 2026 | 10.29 | 10.50 | 10.20 | 10.34 | 10.34 | 1.27% | 11,945 |
| Nov 6, 2026 | 9.95 | 10.46 | 9.94 | 10.21 | 10.21 | 1.19% | 35,839 |
| Nov 5, 2026 | 10.55 | 10.69 | 9.94 | 10.09 | 10.09 | -4.36% | 62,405 |
| Nov 4, 2026 | 10.22 | 11.12 | 10.23 | 10.55 | 10.55 | 1.01% | 30,443 |
| Nov 3, 2026 | 10.23 | 10.57 | 10.15 | 10.45 | 10.45 | 0.72% | 28,975 |
| Nov 2, 2026 | 10.20 | 10.47 | 10.15 | 10.37 | 10.37 | 1.67% | 10,005 |
| Oct 30, 2026 | 10.33 | 10.33 | 10.16 | 10.20 | 10.20 | -2.11% | 11,530 |
| Oct 29, 2026 | 10.25 | 10.49 | 10.20 | 10.42 | 10.42 | 1.66% | 12,800 |
| Oct 28, 2026 | 10.31 | 10.56 | 10.16 | 10.25 | 10.25 | 0.89% | 15,282 |
| Oct 27, 2026 | 10.00 | 10.28 | 9.95 | 10.16 | 10.16 | 2.11% | 10,486 |
| Oct 26, 2026 | 10.15 | 10.18 | 9.95 | 9.95 | 9.95 | -1.29% | 6,160 |
| Oct 23, 2026 | 10.12 | 10.21 | 9.96 | 10.08 | 10.08 | -0.30% | 12,409 |
| Oct 22, 2026 | 10.20 | 10.32 | 10.08 | 10.11 | 10.11 | -2.98% | 13,880 |
| Oct 21, 2026 | 10.20 | 10.50 | 10.20 | 10.42 | 10.42 | 1.76% | 3,187 |
| Oct 20, 2026 | 10.15 | 10.31 | 10.04 | 10.24 | 10.24 | 0.29% | 36,701 |
| Oct 19, 2026 | 10.50 | 10.60 | 10.15 | 10.21 | 10.21 | -2.85% | 13,688 |
| Oct 16, 2026 | 10.54 | 10.66 | 10.44 | 10.51 | 10.51 | 1.06% | 13,891 |
| Oct 15, 2026 | 10.60 | 10.70 | 10.22 | 10.40 | 10.40 | -3.08% | 28,359 |
| Oct 14, 2026 | 11.08 | 11.07 | 10.73 | 10.73 | 10.73 | -2.37% | 37,241 |
| Oct 13, 2026 | 10.95 | 11.13 | 10.92 | 10.99 | 10.99 | -0.90% | 2,941 |
| Oct 12, 2026 | 11.25 | 11.29 | 10.93 | 11.09 | 11.09 | -1.25% | 21,893 |
| Oct 9, 2026 | 11.40 | 11.44 | 11.20 | 11.23 | 11.23 | -0.44% | 5,235 |
| Oct 8, 2026 | 11.33 | 11.62 | 11.20 | 11.28 | 11.28 | -1.57% | 7,626 |
| Oct 7, 2026 | 11.61 | 11.70 | 11.46 | 11.46 | 11.46 | -2.80% | 14,345 |
| Oct 6, 2026 | 11.87 | 11.94 | 11.75 | 11.79 | 11.79 | -0.76% | 7,862 |
| Oct 5, 2026 | 11.92 | 12.05 | 11.86 | 11.88 | 11.88 | -0.42% | 3,928 |
| Oct 2, 2026 | 12.20 | 12.39 | 11.93 | 11.93 | 11.93 | -2.77% | 2,859 |
| Oct 1, 2026 | 12.25 | 12.34 | 12.10 | 12.27 | 12.27 | -0.89% | 3,004 |
| Sep 30, 2026 | 12.59 | 12.64 | 12.37 | 12.38 | 12.38 | - | 1,355 |
| Sep 29, 2026 | 12.23 | 12.64 | 12.25 | 12.38 | 12.38 | 1.39% | 4,412 |
| Sep 28, 2026 | 12.22 | 12.33 | 12.13 | 12.21 | 12.21 | -1.06% | 6,002 |
| Sep 25, 2026 | 12.25 | 12.44 | 12.24 | 12.34 | 12.34 | 0.82% | 8,262 |
| Sep 24, 2026 | 12.32 | 12.42 | 12.17 | 12.24 | 12.24 | -1.84% | 9,237 |
| Sep 23, 2026 | 12.78 | 12.78 | 12.34 | 12.47 | 12.47 | -1.58% | 6,363 |
| Sep 22, 2026 | 12.17 | 12.71 | 12.14 | 12.67 | 12.67 | 4.88% | 101,020 |
| Sep 21, 2026 | 11.78 | 12.09 | 11.78 | 12.08 | 12.08 | 3.65% | 11,796 |
| Sep 18, 2026 | 11.33 | 11.89 | 11.38 | 11.66 | 11.65 | 3.59% | 217,494 |
| Sep 17, 2026 | 11.00 | 11.33 | 11.00 | 11.25 | 11.25 | 0.80% | 5,197 |
| Sep 16, 2026 | 11.31 | 11.30 | 11.03 | 11.16 | 11.16 | -0.08% | 5,194 |
| Sep 15, 2026 | 11.22 | 11.33 | 11.10 | 11.17 | 11.17 | 0.87% | 4,391 |
| Sep 14, 2026 | 11.21 | 11.27 | 10.99 | 11.07 | 11.07 | -2.51% | 17,555 |
| Sep 11, 2026 | 11.45 | 11.49 | 11.27 | 11.36 | 11.36 | -1.96% | 9,968 |
| Sep 10, 2026 | 11.78 | 11.87 | 11.30 | 11.59 | 11.59 | -3.16% | 16,514 |
| Sep 9, 2026 | 12.00 | 12.06 | 11.73 | 11.96 | 11.96 | 0.67% | 8,526 |
| Sep 8, 2026 | 11.91 | 12.07 | 11.84 | 11.89 | 11.89 | -0.88% | 9,534 |
| Sep 7, 2026 | 11.74 | 12.02 | 11.63 | 11.99 | 11.99 | 4.06% | 14,541 |
| Sep 4, 2026 | 11.31 | 11.63 | 11.29 | 11.52 | 11.52 | 2.16% | 23,357 |
| Sep 3, 2026 | 11.06 | 11.33 | 11.07 | 11.28 | 11.28 | 0.62% | 25,724 |
| Sep 2, 2026 | 11.04 | 11.28 | 11.03 | 11.21 | 11.21 | -1.37% | 75,393 |