Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 22, 2026	11.33	11.36	11.28	11.36	11.36	5.92%	-
Jan 21, 2026	10.61	10.72	10.53	10.72	10.72	1.66%	-
Jan 20, 2026	10.54	10.55	10.44	10.55	10.55	-0.75%	-
Jan 19, 2026	10.65	10.65	10.47	10.63	10.63	-1.53%	-
Jan 16, 2026	10.69	10.79	10.67	10.79	10.79	0.94%	-
Jan 15, 2026	10.75	10.75	10.55	10.69	10.69	-0.88%	300
Jan 14, 2026	10.85	10.85	10.71	10.79	10.79	-0.23%	-
Jan 13, 2026	10.45	10.81	10.45	10.81	10.81	4.65%	-
Jan 12, 2026	10.50	10.50	10.33	10.33	10.33	-2.91%	-
Jan 9, 2026	10.70	10.70	10.63	10.64	10.64	-0.09%	-
Jan 8, 2026	10.89	10.89	10.62	10.65	10.65	-2.29%	-
Jan 7, 2026	10.84	10.90	10.68	10.90	10.90	-0.59%	-
Jan 6, 2026	11.09	11.09	10.94	10.97	10.97	-0.63%	-
Jan 5, 2026	11.28	11.28	10.91	11.04	11.04	1.85%	532
Jan 2, 2026	10.85	10.85	10.75	10.84	10.84	6.49%	-
Dec 30, 2025	10.03	10.19	10.03	10.18	10.18	0.89%	-
Dec 29, 2025	10.08	10.15	10.08	10.09	10.09	-1.80%	-
Dec 23, 2025	10.26	10.28	10.24	10.27	10.27	-0.58%	-
Dec 22, 2025	10.28	10.33	10.23	10.33	10.33	0.98%	-
Dec 19, 2025	10.36	10.36	10.23	10.23	10.23	-1.16%	-
Dec 18, 2025	10.25	10.35	10.23	10.35	10.35	0.34%	-
Dec 17, 2025	10.32	10.34	10.30	10.32	10.32	1.13%	-
Dec 16, 2025	10.13	10.20	10.03	10.20	10.20	0.69%	-
Dec 15, 2025	10.23	10.23	10.13	10.13	10.13	-2.97%	-
Dec 12, 2025	10.41	10.49	10.41	10.44	10.44	0.24%	-
Dec 11, 2025	10.16	10.42	10.16	10.42	10.42	3.22%	1,054
Dec 10, 2025	10.23	10.24	10.09	10.09	10.09	-1.94%	-
Dec 9, 2025	10.35	10.35	10.29	10.29	10.29	0.54%	-
Dec 8, 2025	10.38	10.38	10.23	10.24	10.24	-1.78%	-
Dec 5, 2025	10.40	10.49	10.40	10.42	10.42	0.53%	-
Dec 4, 2025	10.48	10.48	10.37	10.37	10.37	-0.14%	-
Dec 3, 2025	10.49	10.49	10.38	10.38	10.38	-0.43%	-
Dec 2, 2025	10.44	10.44	10.29	10.43	10.43	-0.67%	-
Dec 1, 2025	10.44	10.50	10.44	10.50	10.50	0.10%	-
Nov 28, 2025	10.54	10.54	10.46	10.49	10.49	-0.29%	-
Nov 27, 2025	10.58	10.61	10.52	10.52	10.52	0.43%	-
Nov 26, 2025	10.40	10.47	10.40	10.47	10.47	3.41%	-
Nov 25, 2025	10.27	10.27	10.07	10.13	10.13	-0.15%	-
Nov 24, 2025	9.86	10.21	9.86	10.14	10.14	4.64%	1,054
Nov 21, 2025	9.79	9.79	9.66	9.69	9.69	-4.11%	-
Nov 20, 2025	10.09	10.11	10.08	10.11	10.11	2.57%	340
Nov 19, 2025	9.96	9.96	9.82	9.85	9.85	0.08%	2,107