Alefarm Brewing A/S (CPH:ALEFRM)
Denmark
· Delayed Price · Currency is DKK 1.960
-0.040 (-2.00%)
At close: Dec 5, 2025
Alefarm Brewing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.92 | 2.08 | 1.90 | 2.00 | 2.00 | - | 68,378 |
| Dec 3, 2025 | 2.00 | 2.06 | 1.89 | 2.00 | 2.00 | 6.38% | 21,003 |
| Dec 2, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 5,687 |
| Dec 1, 2025 | 1.91 | 2.00 | 1.91 | 1.94 | 1.94 | 1.04% | 21,267 |
| Nov 28, 2025 | 1.92 | 2.00 | 1.84 | 1.92 | 1.92 | -0.52% | 160,877 |
| Nov 27, 2025 | 1.94 | 1.94 | 1.87 | 1.93 | 1.93 | 0.52% | 25,145 |
| Nov 26, 2025 | 1.89 | 1.95 | 1.80 | 1.92 | 1.92 | -2.54% | 18,830 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 373 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 3,344 |
| Nov 21, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 9.29% | 51,185 |
| Nov 20, 2025 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 4.57% | 10,668 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 9,548 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.76 | 1.77 | 1.77 | -1.67% | 6,707 |
| Nov 17, 2025 | 1.80 | 1.92 | 1.80 | 1.80 | 1.80 | 4.65% | 15,082 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.72 | 1.72 | 1.72 | -4.44% | 20,664 |
| Nov 13, 2025 | 1.89 | 1.89 | 1.74 | 1.80 | 1.80 | -5.26% | 14,819 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,875 |
| Nov 11, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 13,529 |
| Nov 10, 2025 | 1.76 | 2.00 | 1.76 | 1.90 | 1.90 | 3.83% | 39,402 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 285 |
| Nov 6, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.32% | 12,462 |
| Nov 5, 2025 | 1.76 | 1.89 | 1.68 | 1.74 | 1.74 | -1.14% | 104,988 |
| Nov 4, 2025 | 1.74 | 1.81 | 1.68 | 1.76 | 1.76 | 1.73% | 76,580 |
| Nov 3, 2025 | 1.70 | 1.74 | 1.60 | 1.73 | 1.73 | 3.59% | 31,798 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -1.76% | 22,733 |
| Oct 30, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 3,879 |
| Oct 29, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | - | 8,441 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 736 |
| Oct 27, 2025 | 1.60 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 1,614 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | 1.19% | 6,411 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 6,112 |
| Oct 22, 2025 | 1.66 | 1.71 | 1.62 | 1.70 | 1.70 | 11.11% | 102,037 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.53 | 1.53 | 1.53 | -4.38% | 5,106 |
| Oct 20, 2025 | 1.66 | 1.67 | 1.55 | 1.60 | 1.60 | -3.61% | 19,157 |
| Oct 17, 2025 | 1.66 | 1.67 | 1.53 | 1.66 | 1.66 | - | 13,178 |
| Oct 16, 2025 | 1.50 | 1.66 | 1.50 | 1.66 | 1.66 | 10.67% | 12,884 |
| Oct 15, 2025 | 1.51 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 17,007 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.19% | 1,169 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.51 | 1.67 | 1.67 | - | 13,155 |
| Oct 10, 2025 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 4.37% | 21,373 |
| Oct 9, 2025 | 1.58 | 1.68 | 1.57 | 1.60 | 1.60 | 8.11% | 71,790 |
| Oct 8, 2025 | 1.49 | 1.58 | 1.48 | 1.48 | 1.48 | -2.63% | 34,621 |
| Oct 7, 2025 | 1.53 | 1.57 | 1.51 | 1.52 | 1.52 | -1.30% | 37,625 |
| Oct 6, 2025 | 1.59 | 1.59 | 1.45 | 1.54 | 1.54 | -0.65% | 66,065 |
| Oct 3, 2025 | 1.39 | 1.59 | 1.35 | 1.55 | 1.55 | 14.81% | 133,579 |
| Oct 2, 2025 | 1.36 | 1.41 | 1.33 | 1.35 | 1.35 | -2.17% | 3,500 |
| Oct 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | 40 |
| Sep 30, 2025 | 1.36 | 1.44 | 1.36 | 1.42 | 1.42 | 4.41% | 45,818 |
| Sep 29, 2025 | 1.27 | 1.36 | 1.27 | 1.36 | 1.36 | 1.49% | 70,754 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.25 | 1.34 | 1.34 | 3.08% | 94,469 |