TipRanks
Go Ultimate55% OFF

Alfen NV (0AAO) Historical Prices

GB:0AAO historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202610.3310.3310.1610.2010.20-2.11%11,5300.39
Oct 29, 202610.2510.4910.2010.4210.42+1.66%12,8000.43
Oct 28, 202610.3110.5610.1610.2510.25+0.89%15,2820.52
Oct 27, 202610.0010.289.9510.1610.16+2.11%10,4860.34
Oct 26, 202610.1510.189.959.959.95-1.29%6,1600.20
Oct 23, 202610.1210.219.9610.0810.08-0.30%12,4090.40
Oct 22, 202610.2010.3210.0810.1110.11-2.98%13,8800.45
Oct 21, 202610.2010.5010.2010.4210.42+1.76%3,1870.10
Oct 20, 202610.1510.3110.0410.2410.24+0.29%36,7011.18
Oct 19, 202610.5010.6010.1510.2110.21-2.85%13,6880.44
Oct 16, 202610.5410.6610.4410.5110.51+1.06%13,8910.45
Oct 15, 202610.6010.7010.2210.4010.40-3.08%28,3590.93
Oct 14, 202611.0811.0710.7310.7310.73-2.37%37,2411.23
Oct 13, 202610.9511.1310.9210.9910.99-0.90%2,9410.10
Oct 12, 202611.2511.2910.9311.0911.09-1.25%21,8930.73
Oct 09, 202611.4011.4411.2011.2311.23-0.44%5,2350.17
Oct 08, 202611.3311.6211.2011.2811.28-1.57%7,6260.25
Oct 07, 202611.6111.7011.4611.4611.46-2.80%14,3450.47
Oct 06, 202611.8711.9411.7511.7911.79-0.76%7,8620.26
Oct 05, 202611.9212.0511.8611.8811.88-0.42%3,9280.13
Oct 02, 202612.2012.3911.9311.9311.93-2.77%2,8590.09
Oct 01, 202612.2512.3412.1012.2712.27-0.89%3,0040.09
Sep 30, 202612.5912.6412.3712.3812.38+0.00%1,3550.04
Sep 29, 202612.2312.6412.2512.3812.38+1.40%4,4120.14
Sep 28, 202612.2212.3312.1312.2112.21-1.06%6,0020.19
Sep 25, 202612.2512.4412.2412.3412.34+0.82%8,2620.25
Sep 24, 202612.3212.4212.1712.2412.24-1.84%9,2370.28
Sep 23, 202612.7812.7812.3412.4712.47-1.58%6,3630.19
Sep 22, 202612.1712.7112.1412.6712.67+4.88%101,0203.15
Sep 21, 202611.7812.0911.7812.0812.08+3.66%11,7960.37
Sep 18, 202611.3311.8911.3811.6511.65+3.59%217,4947.56
Sep 17, 202611.0011.3311.0011.2511.25+0.81%5,1970.18
Sep 16, 202611.3111.3011.0311.1611.16-0.09%5,1940.18
Sep 15, 202611.2211.3311.1011.1711.17+0.88%4,3910.15
Sep 14, 202611.2111.2710.9911.0711.07-2.51%17,5550.60
Sep 11, 202611.4511.4911.2711.3611.36-1.96%9,9680.34
Sep 10, 202611.7811.8711.3011.5911.59-3.17%16,5140.55
Sep 09, 202612.0012.0611.7311.9611.96+0.66%8,5260.28
Sep 08, 202611.9112.0711.8411.8911.89-0.88%9,5340.32
Sep 07, 202611.7412.0211.6311.9911.99+4.06%14,5410.48
Sep 04, 202611.3111.6311.2911.5211.52+2.15%23,3570.76
Sep 03, 202611.0611.3311.0711.2811.28+0.62%25,7240.83
Sep 02, 202611.0411.2811.0311.2111.21-1.36%75,3932.49
Sep 01, 202611.4711.5311.1311.3711.37-1.00%21,0180.69
Aug 31, 202611.6411.7011.4611.4811.48-2.67%19,4430.65
Aug 28, 202611.8011.9111.6711.8011.80-1.32%10,3540.34
Aug 27, 202612.0112.1411.7511.9511.95-2.06%15,0730.50
Aug 26, 202612.1612.2511.9512.2112.21+0.61%38,2651.29
Aug 25, 202611.8812.1711.8812.1312.13+1.53%23,8000.79
Aug 24, 202612.5812.5911.7311.9511.95-5.49%81,5342.76