Want to see NL:ALFEN full AI Analyst Report?
Alfen NV (ALFEN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.25 | 10.30 | 10.14 | 10.24 | 10.24 | -1.35% | 145,868 | 0.66 |
| Oct 29, 2026 | 10.25 | 10.51 | 10.21 | 10.38 | 10.38 | +1.27% | 106,596 | 0.48 |
| Oct 28, 2026 | 10.31 | 10.56 | 10.16 | 10.25 | 10.25 | +0.89% | 161,397 | 0.72 |
| Oct 27, 2026 | 9.95 | 10.31 | 9.91 | 10.16 | 10.16 | +2.11% | 195,049 | 0.88 |
| Oct 26, 2026 | 10.15 | 10.16 | 9.95 | 9.95 | 9.95 | -0.60% | 115,293 | 0.52 |
| Oct 23, 2026 | 10.09 | 10.23 | 9.96 | 10.01 | 10.01 | -0.40% | 138,480 | 0.62 |
| Oct 22, 2026 | 10.20 | 10.36 | 10.05 | 10.05 | 10.05 | -3.09% | 169,333 | 0.76 |
| Oct 21, 2026 | 10.24 | 10.53 | 10.18 | 10.37 | 10.37 | +1.27% | 106,493 | 0.48 |
| Oct 20, 2026 | 10.15 | 10.31 | 10.05 | 10.24 | 10.24 | +0.00% | 166,852 | 0.75 |
| Oct 19, 2026 | 10.51 | 10.59 | 10.15 | 10.24 | 10.24 | -3.58% | 271,186 | 1.24 |
| Oct 16, 2026 | 10.54 | 10.65 | 10.44 | 10.62 | 10.62 | +1.63% | 127,290 | 0.58 |
| Oct 15, 2026 | 10.60 | 10.60 | 10.22 | 10.45 | 10.45 | -2.43% | 309,561 | 1.43 |
| Oct 14, 2026 | 11.08 | 11.08 | 10.71 | 10.71 | 10.71 | -2.64% | 143,719 | 0.66 |
| Oct 13, 2026 | 10.95 | 11.14 | 10.92 | 11.00 | 11.00 | -0.72% | 111,890 | 0.51 |
| Oct 12, 2026 | 11.25 | 11.27 | 10.94 | 11.08 | 11.08 | -1.86% | 254,317 | 1.18 |
| Oct 09, 2026 | 11.40 | 11.43 | 11.19 | 11.29 | 11.29 | +0.09% | 119,338 | 0.55 |
| Oct 08, 2026 | 11.31 | 11.33 | 11.20 | 11.28 | 11.28 | -1.91% | 107,574 | 0.49 |
| Oct 07, 2026 | 11.61 | 11.71 | 11.45 | 11.50 | 11.50 | -2.46% | 117,013 | 0.54 |
| Oct 06, 2026 | 11.85 | 11.95 | 11.74 | 11.79 | 11.79 | -0.42% | 68,773 | 0.31 |
| Oct 05, 2026 | 11.90 | 12.05 | 11.84 | 11.84 | 11.84 | -0.75% | 77,318 | 0.35 |
| Oct 02, 2026 | 12.20 | 12.38 | 11.93 | 11.93 | 11.93 | -1.73% | 133,820 | 0.60 |
| Oct 01, 2026 | 12.14 | 12.41 | 12.07 | 12.14 | 12.14 | -0.90% | 147,955 | 0.66 |
| Sep 30, 2026 | 12.64 | 12.64 | 12.25 | 12.25 | 12.25 | -1.05% | 122,491 | 0.55 |
| Sep 29, 2026 | 12.22 | 12.65 | 12.22 | 12.38 | 12.38 | +1.98% | 149,321 | 0.66 |
| Sep 28, 2026 | 12.25 | 12.31 | 12.14 | 12.14 | 12.14 | -1.54% | 104,431 | 0.46 |
| Sep 25, 2026 | 12.31 | 12.44 | 12.22 | 12.33 | 12.33 | +0.74% | 87,971 | 0.38 |
| Sep 24, 2026 | 12.40 | 12.42 | 12.16 | 12.24 | 12.24 | -2.08% | 74,584 | 0.31 |
| Sep 23, 2026 | 12.78 | 12.78 | 12.30 | 12.50 | 12.50 | -1.34% | 136,081 | 0.56 |
| Sep 22, 2026 | 12.17 | 12.73 | 12.17 | 12.67 | 12.67 | +5.23% | 335,805 | 1.40 |
| Sep 21, 2026 | 11.84 | 12.09 | 11.81 | 12.04 | 12.04 | +3.97% | 251,954 | 1.05 |
| Sep 18, 2026 | 11.35 | 11.90 | 11.32 | 11.58 | 11.58 | +2.39% | 623,060 | 2.68 |
| Sep 17, 2026 | 11.00 | 11.34 | 11.00 | 11.31 | 11.31 | +1.98% | 104,354 | 0.44 |
| Sep 16, 2026 | 11.30 | 11.30 | 11.00 | 11.09 | 11.09 | -0.81% | 109,800 | 0.47 |
| Sep 15, 2026 | 11.22 | 11.27 | 11.07 | 11.18 | 11.18 | -0.36% | 120,916 | 0.51 |
| Sep 14, 2026 | 11.21 | 11.22 | 10.98 | 11.22 | 11.22 | -1.32% | 210,371 | 0.89 |
| Sep 11, 2026 | 11.45 | 11.45 | 11.27 | 11.37 | 11.37 | -0.26% | 83,638 | 0.35 |
| Sep 10, 2026 | 11.79 | 11.86 | 11.28 | 11.40 | 11.40 | -3.63% | 157,967 | 0.66 |
| Sep 09, 2026 | 12.00 | 12.05 | 11.73 | 11.83 | 11.83 | -1.99% | 139,164 | 0.57 |
| Sep 08, 2026 | 11.90 | 12.07 | 11.84 | 12.07 | 12.07 | +1.26% | 320,964 | 1.32 |
| Sep 07, 2026 | 11.72 | 12.00 | 11.69 | 11.92 | 11.92 | +3.03% | 177,061 | 0.72 |
| Sep 04, 2026 | 11.31 | 11.63 | 11.30 | 11.57 | 11.57 | +2.30% | 156,951 | 0.64 |
| Sep 03, 2026 | 11.09 | 11.33 | 11.07 | 11.31 | 11.31 | +1.89% | 123,322 | 0.50 |
| Sep 02, 2026 | 11.07 | 11.29 | 11.03 | 11.10 | 11.10 | -0.72% | 266,661 | 1.08 |
| Sep 01, 2026 | 11.44 | 11.51 | 11.10 | 11.18 | 11.18 | -2.44% | 384,713 | 1.57 |
| Aug 31, 2026 | 11.65 | 11.72 | 11.46 | 11.46 | 11.46 | -2.05% | 242,315 | 1.00 |
| Aug 28, 2026 | 11.77 | 11.90 | 11.69 | 11.70 | 11.70 | -0.59% | 166,218 | 0.68 |
| Aug 27, 2026 | 11.94 | 12.06 | 11.75 | 11.77 | 11.77 | -1.51% | 152,635 | 0.61 |
| Aug 26, 2026 | 12.16 | 12.27 | 11.95 | 11.95 | 11.95 | -0.83% | 154,073 | 0.61 |
| Aug 25, 2026 | 11.90 | 12.20 | 11.90 | 12.05 | 12.05 | +2.03% | 278,100 | 1.09 |
| Aug 24, 2026 | 12.55 | 12.58 | 11.72 | 11.81 | 11.81 | -6.12% | 651,663 | 2.52 |