Alfen N.V. (VIE:ALFE)
Austria · Delayed Price · Currency is EUR 9.25
-0.09 (-0.94%)
At close: Apr 2, 2026
VIE:ALFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.23 | 9.37 | 9.23 | 9.25 | 9.25 | -0.94% | - |
| Apr 1, 2026 | 9.32 | 9.34 | 9.29 | 9.34 | 9.34 | 3.09% | - |
| Mar 31, 2026 | 8.90 | 9.08 | 8.90 | 9.06 | 9.06 | 1.66% | 1,593 |
| Mar 30, 2026 | 8.75 | 8.93 | 8.74 | 8.91 | 8.91 | 0.93% | 2,106 |
| Mar 27, 2026 | 8.94 | 8.94 | 8.80 | 8.83 | 8.83 | -3.75% | - |
| Mar 26, 2026 | 9.24 | 9.24 | 9.11 | 9.17 | 9.17 | -0.89% | - |
| Mar 25, 2026 | 8.87 | 9.25 | 8.87 | 9.25 | 9.25 | 7.28% | - |
| Mar 24, 2026 | 8.78 | 8.78 | 8.62 | 8.62 | 8.62 | -1.01% | - |
| Mar 23, 2026 | 8.11 | 8.71 | 8.11 | 8.71 | 8.71 | 4.26% | - |
| Mar 20, 2026 | 8.48 | 8.48 | 8.25 | 8.36 | 8.36 | -1.49% | 1,292 |
| Mar 19, 2026 | 8.27 | 8.48 | 8.27 | 8.48 | 8.48 | -0.45% | 7,129 |
| Mar 18, 2026 | 8.77 | 8.77 | 8.52 | 8.52 | 8.52 | -2.96% | 200 |
| Mar 17, 2026 | 8.83 | 8.83 | 8.72 | 8.78 | 8.78 | -0.81% | - |
| Mar 16, 2026 | 8.72 | 8.89 | 8.72 | 8.85 | 8.85 | -2.51% | 1,066 |
| Mar 13, 2026 | 8.81 | 9.08 | 8.81 | 9.08 | 9.08 | 3.39% | - |
| Mar 12, 2026 | 8.89 | 8.89 | 8.78 | 8.78 | 8.78 | -0.88% | - |
| Mar 11, 2026 | 8.86 | 8.86 | 8.74 | 8.86 | 8.86 | -0.52% | - |
| Mar 10, 2026 | 8.87 | 8.98 | 8.87 | 8.91 | 8.91 | 3.32% | 125 |
| Mar 9, 2026 | 8.57 | 8.62 | 8.53 | 8.62 | 8.62 | -2.64% | - |
| Mar 6, 2026 | 8.82 | 8.85 | 8.76 | 8.85 | 8.85 | -0.07% | 1,918 |
| Mar 5, 2026 | 8.85 | 8.96 | 8.85 | 8.86 | 8.86 | -0.32% | - |
| Mar 4, 2026 | 8.73 | 8.90 | 8.72 | 8.89 | 8.89 | 1.83% | 2,976 |
| Mar 3, 2026 | 8.81 | 8.81 | 8.67 | 8.73 | 8.73 | -2.33% | 577 |
| Mar 2, 2026 | 8.85 | 8.96 | 8.85 | 8.94 | 8.94 | -2.32% | 2,984 |
| Feb 27, 2026 | 9.17 | 9.22 | 9.15 | 9.15 | 9.15 | -1.95% | - |
| Feb 26, 2026 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | 0.17% | 2,019 |
| Feb 25, 2026 | 9.14 | 9.36 | 9.14 | 9.31 | 9.31 | 2.83% | - |
| Feb 24, 2026 | 9.02 | 9.16 | 9.01 | 9.06 | 9.06 | -1.80% | - |
| Feb 23, 2026 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | -1.07% | - |
| Feb 20, 2026 | 9.10 | 9.32 | 9.10 | 9.32 | 9.32 | 3.16% | 2,526 |
| Feb 19, 2026 | 9.02 | 9.12 | 9.02 | 9.04 | 9.04 | -0.26% | - |
| Feb 18, 2026 | 9.15 | 9.15 | 9.06 | 9.06 | 9.06 | - | - |
| Feb 17, 2026 | 9.04 | 9.06 | 8.98 | 9.06 | 9.06 | -6.33% | - |
| Feb 16, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -0.78% | - |
| Feb 13, 2026 | 9.51 | 9.75 | 9.46 | 9.75 | 9.75 | -1.67% | 1,746 |
| Feb 12, 2026 | 10.11 | 10.11 | 9.77 | 9.92 | 9.92 | -7.28% | 4,218 |
| Feb 11, 2026 | 11.19 | 11.21 | 10.70 | 10.70 | 10.70 | -4.25% | 3,450 |
| Feb 10, 2026 | 11.02 | 11.18 | 11.02 | 11.17 | 11.17 | 1.22% | - |
| Feb 9, 2026 | 11.08 | 11.09 | 11.04 | 11.04 | 11.04 | 1.33% | - |
| Feb 6, 2026 | 10.95 | 10.95 | 10.74 | 10.89 | 10.89 | -0.64% | 338 |
| Feb 5, 2026 | 11.34 | 11.34 | 10.96 | 10.96 | 10.96 | -6.52% | 1,984 |
| Feb 4, 2026 | 11.44 | 11.73 | 11.40 | 11.73 | 11.73 | 2.85% | - |
| Feb 3, 2026 | 11.38 | 11.49 | 11.38 | 11.40 | 11.40 | 2.20% | - |
| Feb 2, 2026 | 11.03 | 11.18 | 11.03 | 11.16 | 11.16 | 0.31% | - |
| Jan 30, 2026 | 10.97 | 11.12 | 10.90 | 11.12 | 11.12 | -1.46% | - |
| Jan 29, 2026 | 11.16 | 11.29 | 11.16 | 11.29 | 11.29 | 1.12% | - |
| Jan 28, 2026 | 11.17 | 11.17 | 11.06 | 11.16 | 11.16 | 0.31% | - |
| Jan 27, 2026 | 11.16 | 11.34 | 11.13 | 11.13 | 11.13 | 0.82% | 758 |
| Jan 26, 2026 | 11.08 | 11.13 | 11.04 | 11.04 | 11.04 | -2.99% | 992 |
| Jan 23, 2026 | 11.44 | 11.44 | 11.26 | 11.38 | 11.38 | 0.18% | - |