Alfen N.V. (AMS:ALFEN)
Netherlands
· Delayed Price · Currency is EUR 10.32
-0.04 (-0.39%)
At close: Dec 5, 2025
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.35 | 10.52 | 10.32 | 10.32 | 10.32 | -0.39% | 225,302 |
| Dec 4, 2025 | 10.50 | 10.54 | 10.32 | 10.36 | 10.36 | -1.00% | 171,206 |
| Dec 3, 2025 | 10.40 | 10.50 | 10.34 | 10.47 | 10.47 | 1.01% | 108,129 |
| Dec 2, 2025 | 10.48 | 10.49 | 10.23 | 10.36 | 10.36 | -0.86% | 203,458 |
| Dec 1, 2025 | 10.48 | 10.51 | 10.38 | 10.45 | 10.45 | -0.48% | 95,000 |
| Nov 28, 2025 | 10.57 | 10.57 | 10.35 | 10.50 | 10.50 | -0.80% | 217,033 |
| Nov 27, 2025 | 10.60 | 10.70 | 10.46 | 10.59 | 10.59 | 0.86% | 327,822 |
| Nov 26, 2025 | 10.33 | 10.53 | 10.28 | 10.50 | 10.50 | 1.89% | 331,710 |
| Nov 25, 2025 | 10.28 | 10.33 | 9.96 | 10.30 | 10.30 | 0.19% | 225,718 |
| Nov 24, 2025 | 9.98 | 10.28 | 9.90 | 10.28 | 10.28 | 4.98% | 490,061 |
| Nov 21, 2025 | 9.80 | 9.96 | 9.62 | 9.79 | 9.79 | -2.86% | 1,097,929 |
| Nov 20, 2025 | 10.05 | 10.26 | 9.89 | 10.08 | 10.08 | 2.07% | 274,368 |
| Nov 19, 2025 | 9.80 | 9.98 | 9.78 | 9.88 | 9.88 | 0.57% | 274,292 |
| Nov 18, 2025 | 10.08 | 10.34 | 9.70 | 9.82 | 9.82 | -3.91% | 476,897 |
| Nov 17, 2025 | 9.85 | 10.49 | 9.84 | 10.22 | 10.22 | 3.95% | 655,832 |
| Nov 14, 2025 | 10.05 | 10.05 | 9.62 | 9.83 | 9.83 | -2.94% | 434,960 |
| Nov 13, 2025 | 10.48 | 10.50 | 10.04 | 10.13 | 10.13 | -2.22% | 315,877 |
| Nov 12, 2025 | 10.60 | 10.72 | 10.34 | 10.36 | 10.36 | -3.13% | 192,491 |
| Nov 11, 2025 | 10.53 | 10.76 | 10.34 | 10.70 | 10.70 | 2.25% | 274,714 |
| Nov 10, 2025 | 10.14 | 10.52 | 10.14 | 10.46 | 10.46 | 5.38% | 467,565 |
| Nov 7, 2025 | 10.03 | 10.46 | 9.87 | 9.93 | 9.93 | -0.94% | 265,616 |
| Nov 6, 2025 | 10.09 | 10.54 | 9.98 | 10.02 | 10.02 | 1.79% | 558,197 |
| Nov 5, 2025 | 9.50 | 10.22 | 9.50 | 9.84 | 9.84 | 2.46% | 493,864 |
| Nov 4, 2025 | 9.56 | 9.70 | 9.45 | 9.61 | 9.61 | 0.19% | 154,468 |
| Nov 3, 2025 | 9.57 | 9.87 | 9.50 | 9.59 | 9.59 | -0.29% | 165,117 |
| Oct 31, 2025 | 9.73 | 9.78 | 9.56 | 9.62 | 9.62 | -1.41% | 174,351 |
| Oct 30, 2025 | 9.97 | 9.99 | 9.76 | 9.76 | 9.76 | -2.59% | 125,422 |
| Oct 29, 2025 | 10.00 | 10.13 | 9.97 | 10.02 | 10.02 | -0.35% | 86,042 |
| Oct 28, 2025 | 9.93 | 10.05 | 9.85 | 10.05 | 10.05 | 0.96% | 98,785 |
| Oct 27, 2025 | 10.17 | 10.28 | 9.95 | 9.95 | 9.95 | -2.22% | 177,287 |
| Oct 24, 2025 | 9.89 | 10.33 | 9.89 | 10.18 | 10.18 | 3.06% | 286,926 |
| Oct 23, 2025 | 9.77 | 9.89 | 9.68 | 9.88 | 9.88 | 1.11% | 123,766 |
| Oct 22, 2025 | 9.79 | 9.95 | 9.71 | 9.77 | 9.77 | -0.59% | 173,310 |
| Oct 21, 2025 | 9.97 | 9.99 | 9.76 | 9.83 | 9.83 | -1.70% | 105,071 |
| Oct 20, 2025 | 9.95 | 10.00 | 9.78 | 10.00 | 10.00 | 0.62% | 160,109 |
| Oct 17, 2025 | 10.00 | 10.12 | 9.86 | 9.94 | 9.94 | -1.13% | 247,332 |
| Oct 16, 2025 | 10.56 | 10.58 | 10.04 | 10.05 | 10.05 | -4.96% | 428,264 |
| Oct 15, 2025 | 10.67 | 10.67 | 10.47 | 10.58 | 10.58 | 0.38% | 137,515 |
| Oct 14, 2025 | 10.56 | 10.76 | 10.36 | 10.54 | 10.54 | -1.03% | 211,676 |
| Oct 13, 2025 | 10.65 | 10.76 | 10.54 | 10.65 | 10.65 | 1.04% | 125,635 |
| Oct 10, 2025 | 10.99 | 11.12 | 10.54 | 10.54 | 10.54 | -4.92% | 396,222 |
| Oct 9, 2025 | 10.50 | 11.28 | 10.46 | 11.08 | 11.08 | 5.88% | 770,131 |
| Oct 8, 2025 | 10.16 | 10.50 | 10.16 | 10.47 | 10.47 | 2.95% | 277,487 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.08 | 10.17 | 10.17 | -1.21% | 263,400 |
| Oct 6, 2025 | 10.34 | 10.50 | 10.14 | 10.29 | 10.29 | -0.48% | 464,980 |
| Oct 3, 2025 | 9.67 | 10.34 | 9.59 | 10.34 | 10.34 | 7.15% | 819,211 |
| Oct 2, 2025 | 10.03 | 10.11 | 9.55 | 9.65 | 9.65 | -2.53% | 448,017 |
| Oct 1, 2025 | 9.65 | 10.00 | 9.61 | 9.90 | 9.90 | 2.59% | 386,808 |
| Sep 30, 2025 | 9.60 | 9.74 | 9.49 | 9.65 | 9.65 | 0.52% | 143,463 |
| Sep 29, 2025 | 9.52 | 9.60 | 9.45 | 9.60 | 9.60 | 1.57% | 96,579 |