Alfen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-