Alfen N.V. (AMS:ALFEN)
Netherlands
· Delayed Price · Currency is EUR 9.53
+0.08 (0.85%)
Sep 29, 2025, 12:33 PM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.72 | 9.75 | 9.37 | 9.45 | 9.45 | -2.07% | 220,874 |
| Sep 25, 2025 | 9.82 | 9.86 | 9.60 | 9.65 | 9.65 | -1.73% | 169,479 |
| Sep 24, 2025 | 9.70 | 9.96 | 9.70 | 9.82 | 9.82 | 0.82% | 154,342 |
| Sep 23, 2025 | 9.75 | 10.10 | 9.74 | 9.74 | 9.74 | -0.31% | 329,726 |
| Sep 22, 2025 | 9.80 | 9.88 | 9.63 | 9.77 | 9.77 | -0.51% | 153,632 |
| Sep 19, 2025 | 9.63 | 9.82 | 9.51 | 9.82 | 9.82 | 1.97% | 488,269 |
| Sep 18, 2025 | 9.57 | 9.69 | 9.52 | 9.63 | 9.63 | 0.63% | 117,748 |
| Sep 17, 2025 | 9.47 | 9.60 | 9.47 | 9.57 | 9.57 | 1.06% | 120,429 |
| Sep 16, 2025 | 9.63 | 9.80 | 9.47 | 9.47 | 9.47 | -1.04% | 184,229 |
| Sep 15, 2025 | 9.35 | 9.70 | 9.35 | 9.57 | 9.57 | 2.46% | 259,612 |
| Sep 12, 2025 | 9.23 | 9.42 | 9.10 | 9.34 | 9.34 | 1.63% | 183,511 |
| Sep 11, 2025 | 9.32 | 9.32 | 9.16 | 9.19 | 9.19 | -1.39% | 109,364 |
| Sep 10, 2025 | 9.17 | 9.49 | 9.17 | 9.32 | 9.32 | 1.64% | 225,526 |
| Sep 9, 2025 | 9.38 | 9.41 | 9.11 | 9.17 | 9.17 | -2.45% | 248,633 |
| Sep 8, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.63% | 123,580 |
| Sep 5, 2025 | 9.49 | 9.61 | 9.41 | 9.46 | 9.46 | 0.42% | 118,149 |
| Sep 4, 2025 | 9.46 | 9.53 | 9.42 | 9.42 | 9.42 | -0.32% | 109,564 |
| Sep 3, 2025 | 9.50 | 9.65 | 9.44 | 9.45 | 9.45 | -0.11% | 154,461 |
| Sep 2, 2025 | 9.57 | 9.60 | 9.39 | 9.46 | 9.46 | -0.84% | 312,969 |
| Sep 1, 2025 | 9.88 | 9.91 | 9.53 | 9.54 | 9.54 | -3.44% | 429,366 |
| Aug 29, 2025 | 9.77 | 10.16 | 9.77 | 9.88 | 9.88 | 1.13% | 738,275 |
| Aug 28, 2025 | 10.22 | 10.25 | 9.64 | 9.77 | 9.77 | -7.04% | 1,320,889 |
| Aug 27, 2025 | 10.50 | 10.70 | 10.33 | 10.51 | 10.51 | 0.10% | 290,622 |
| Aug 26, 2025 | 10.65 | 10.69 | 10.47 | 10.50 | 10.50 | -1.87% | 227,003 |
| Aug 25, 2025 | 10.69 | 10.95 | 10.66 | 10.70 | 10.70 | 0.47% | 332,207 |
| Aug 22, 2025 | 10.34 | 10.72 | 10.26 | 10.65 | 10.65 | 0.95% | 745,887 |
| Aug 21, 2025 | 10.47 | 11.39 | 10.26 | 10.55 | 10.55 | -5.97% | 1,437,023 |
| Aug 20, 2025 | 11.22 | 11.35 | 11.12 | 11.22 | 11.22 | -2.43% | 434,647 |
| Aug 19, 2025 | 12.02 | 12.20 | 11.50 | 11.50 | 11.50 | -3.93% | 366,629 |
| Aug 18, 2025 | 11.60 | 12.39 | 11.60 | 11.97 | 11.97 | 3.28% | 662,689 |
| Aug 15, 2025 | 11.59 | 11.80 | 11.53 | 11.59 | 11.59 | 0.43% | 149,710 |
| Aug 14, 2025 | 11.40 | 11.57 | 11.32 | 11.54 | 11.54 | 0.96% | 114,710 |
| Aug 13, 2025 | 11.62 | 11.70 | 11.43 | 11.43 | 11.43 | -1.21% | 134,046 |
| Aug 12, 2025 | 11.47 | 11.60 | 11.31 | 11.57 | 11.57 | 1.31% | 111,852 |
| Aug 11, 2025 | 11.80 | 11.85 | 11.36 | 11.42 | 11.42 | -2.48% | 198,054 |
| Aug 8, 2025 | 11.60 | 11.75 | 11.54 | 11.71 | 11.71 | 1.83% | 233,475 |
| Aug 7, 2025 | 11.25 | 11.68 | 11.25 | 11.50 | 11.50 | 2.86% | 283,996 |
| Aug 6, 2025 | 11.35 | 11.43 | 11.10 | 11.18 | 11.18 | -1.41% | 98,620 |
| Aug 5, 2025 | 11.21 | 11.35 | 11.09 | 11.34 | 11.34 | 1.07% | 167,251 |
| Aug 4, 2025 | 10.89 | 11.29 | 10.88 | 11.22 | 11.22 | 3.22% | 285,086 |
| Aug 1, 2025 | 11.03 | 11.04 | 10.56 | 10.87 | 10.87 | 0.09% | 252,009 |
| Jul 31, 2025 | 10.92 | 10.92 | 10.69 | 10.86 | 10.86 | -0.28% | 185,408 |
| Jul 30, 2025 | 10.92 | 11.03 | 10.82 | 10.89 | 10.89 | - | 110,243 |
| Jul 29, 2025 | 11.15 | 11.16 | 10.86 | 10.89 | 10.89 | -1.63% | 183,936 |
| Jul 28, 2025 | 11.69 | 11.86 | 11.03 | 11.07 | 11.07 | -3.91% | 364,754 |
| Jul 25, 2025 | 11.45 | 11.61 | 11.34 | 11.52 | 11.52 | -0.09% | 168,216 |
| Jul 24, 2025 | 11.11 | 11.75 | 10.98 | 11.53 | 11.53 | 5.39% | 644,395 |
| Jul 23, 2025 | 10.80 | 11.09 | 10.80 | 10.94 | 10.94 | 2.05% | 361,348 |
| Jul 22, 2025 | 10.78 | 10.78 | 10.45 | 10.72 | 10.72 | 0.47% | 201,146 |
| Jul 21, 2025 | 10.82 | 10.99 | 10.63 | 10.67 | 10.67 | -1.48% | 183,240 |