Alfen NV(DE:703)
€9.77-0.23 (-2.30%)
DE:703
Alfen NV historical prices
€9.77
At close:-0.23 (-2.30%)
Alfen NV (703) Historical Prices
84 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.97 | 10.02 | 9.77 | 9.77 | 9.77 | -2.30% | 2,855 | 3.03 |
| Nov 12, 2026 | 10.07 | 10.20 | 10.00 | 10.00 | 10.00 | -1.28% | 489 | 0.46 |
| Nov 11, 2026 | 10.20 | 10.20 | 10.13 | 10.13 | 10.13 | -1.17% | 0 | 0.00 |
| Nov 10, 2026 | 10.48 | 10.48 | 10.25 | 10.25 | 10.25 | +0.49% | 65 | 0.05 |
| Nov 09, 2026 | 10.27 | 10.37 | 10.25 | 10.32 | 10.32 | +1.18% | 709 | 0.59 |
| Nov 06, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.92% | 4 | 0.00 |
| Nov 05, 2026 | 10.47 | 10.47 | 10.40 | 10.40 | 10.40 | -0.57% | 400 | 0.32 |
| Nov 04, 2026 | 10.44 | 10.80 | 10.44 | 10.46 | 10.46 | +0.38% | 247 | 0.20 |
| Nov 03, 2026 | 10.18 | 10.49 | 10.18 | 10.42 | 10.42 | +0.48% | 3,368 | 2.71 |
| Nov 02, 2026 | 10.29 | 10.40 | 10.29 | 10.37 | 10.37 | +1.27% | 791 | 0.63 |
| Oct 30, 2026 | 10.16 | 10.24 | 10.16 | 10.24 | 10.24 | -4.30% | 215 | 0.17 |
| Oct 29, 2026 | 10.25 | 10.70 | 10.25 | 10.70 | 10.70 | +4.39% | 0 | 0.00 |
| Oct 28, 2026 | 10.22 | 10.42 | 10.22 | 10.25 | 10.25 | -0.10% | 1,261 | 1.01 |
| Oct 27, 2026 | 9.95 | 10.26 | 9.95 | 10.26 | 10.26 | +1.48% | 958 | 0.77 |
| Oct 26, 2026 | 10.05 | 10.11 | 10.05 | 10.11 | 10.11 | -0.88% | 550 | 0.45 |
| Oct 23, 2026 | 10.16 | 10.20 | 10.05 | 10.20 | 10.20 | -1.07% | 41 | 0.03 |
| Oct 22, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -3.37% | 0 | 0.00 |
| Oct 21, 2026 | 10.19 | 10.67 | 10.19 | 10.67 | 10.67 | +3.09% | 1,169 | 0.94 |
| Oct 20, 2026 | 10.13 | 10.35 | 10.09 | 10.35 | 10.35 | +0.98% | 425 | 0.34 |
| Oct 19, 2026 | 10.52 | 10.52 | 10.25 | 10.25 | 10.25 | -4.03% | 150 | 0.12 |
| Oct 16, 2026 | 10.53 | 10.68 | 10.53 | 10.68 | 10.68 | +3.09% | 319 | 0.25 |
| Oct 15, 2026 | 10.40 | 10.40 | 10.31 | 10.36 | 10.36 | -6.67% | 344 | 0.27 |
| Oct 14, 2026 | 11.05 | 11.10 | 10.93 | 11.10 | 11.10 | +0.91% | 574 | 0.44 |
| Oct 13, 2026 | 10.95 | 11.12 | 10.95 | 11.00 | 11.00 | -0.72% | 8 | 0.01 |
| Oct 12, 2026 | 11.23 | 11.23 | 11.06 | 11.08 | 11.08 | -1.86% | 1,268 | 0.94 |
| Oct 09, 2026 | 11.36 | 11.43 | 11.22 | 11.29 | 11.29 | -0.18% | 8 | 0.01 |
| Oct 08, 2026 | 11.28 | 11.31 | 11.23 | 11.31 | 11.31 | -1.65% | 449 | 0.33 |
| Oct 07, 2026 | 11.68 | 11.68 | 11.50 | 11.50 | 11.50 | -2.46% | 119 | 0.09 |
| Oct 06, 2026 | 11.87 | 11.93 | 11.79 | 11.79 | 11.79 | -0.34% | 1,307 | 0.93 |
| Oct 05, 2026 | 11.90 | 12.07 | 11.83 | 11.83 | 11.83 | -0.84% | 508 | 0.36 |
| Oct 02, 2026 | 12.30 | 12.35 | 11.93 | 11.93 | 11.93 | -4.94% | 808 | 0.57 |
| Oct 01, 2026 | 12.31 | 12.55 | 12.23 | 12.55 | 12.55 | +2.37% | 16 | 0.01 |
| Sep 30, 2026 | 12.51 | 12.51 | 12.26 | 12.26 | 12.26 | -2.00% | 15 | 0.01 |
| Sep 29, 2026 | 12.24 | 12.51 | 12.24 | 12.51 | 12.51 | +3.13% | 15 | 0.01 |
| Sep 28, 2026 | 12.24 | 12.27 | 12.13 | 12.13 | 12.13 | -1.62% | 754 | 0.52 |
| Sep 25, 2026 | 12.35 | 12.47 | 12.31 | 12.33 | 12.33 | +0.74% | 10 | 0.01 |
| Sep 24, 2026 | 12.34 | 12.43 | 12.24 | 12.24 | 12.24 | -2.08% | 647 | 0.44 |
| Sep 23, 2026 | 12.67 | 12.67 | 12.41 | 12.50 | 12.50 | -1.34% | 31 | 0.02 |
| Sep 22, 2026 | 12.27 | 12.67 | 12.27 | 12.67 | 12.67 | +5.23% | 392 | 0.24 |
| Sep 21, 2026 | 11.95 | 12.04 | 11.95 | 12.04 | 12.04 | +3.88% | 304 | 0.19 |
| Sep 18, 2026 | 11.31 | 11.90 | 11.31 | 11.59 | 11.59 | +5.08% | 524 | 0.32 |
| Sep 17, 2026 | 11.17 | 11.26 | 11.03 | 11.03 | 11.03 | -0.54% | 8 | 0.00 |
| Sep 16, 2026 | 11.26 | 11.26 | 11.09 | 11.09 | 11.09 | +0.54% | 82 | 0.05 |
| Sep 15, 2026 | 11.23 | 11.27 | 11.03 | 11.03 | 11.03 | 0.00% | 39 | 0.02 |
| Sep 14, 2026 | 11.16 | 11.22 | 11.00 | 11.03 | 11.03 | -2.99% | 56 | 0.03 |
| Sep 11, 2026 | 11.40 | 11.42 | 11.32 | 11.37 | 11.37 | -0.18% | 1,234 | 0.70 |
| Sep 10, 2026 | 11.78 | 11.78 | 11.39 | 11.39 | 11.39 | -3.72% | 880 | 0.50 |
| Sep 09, 2026 | 11.98 | 11.98 | 11.83 | 11.83 | 11.83 | -2.07% | 602 | 0.34 |
| Sep 08, 2026 | 11.90 | 12.08 | 11.89 | 12.08 | 12.08 | +2.11% | 1,477 | 0.85 |
| Sep 07, 2026 | 11.89 | 11.89 | 11.72 | 11.83 | 11.83 | +1.28% | 148 | 0.09 |
