Afyren SA ALAFY
EURONEXT · France · Health Technology
€2.49-0.08 (-3.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €2.49 | -3.11% | €2.58 | €2.63 | €2.49 | 20.05K |
| 2026-09-30 | €2.57 | -1.91% | €2.62 | €2.63 | €2.53 | 16.98K |
| 2026-09-29 | €2.62 | +2.34% | €2.59 | €2.69 | €2.58 | 19.25K |
| 2026-09-28 | €2.56 | 0.00% | €2.56 | €2.57 | €2.56 | 6.62K |
| 2026-09-25 | €2.56 | +0.79% | €2.54 | €2.56 | €2.53 | 14.49K |
| 2026-09-24 | €2.54 | -0.20% | €2.54 | €2.55 | €2.53 | 5.35K |
| 2026-09-23 | €2.55 | -0.97% | €2.57 | €2.57 | €2.55 | 4.31K |
| 2026-09-22 | €2.57 | -0.19% | €2.58 | €2.59 | €2.57 | 5.25K |
| 2026-09-21 | €2.58 | -0.58% | €2.59 | €2.59 | €2.55 | 14.00K |
| 2026-09-18 | €2.59 | 0.00% | €2.57 | €2.61 | €2.56 | 18.50K |
| 2026-09-17 | €2.59 | -1.33% | €2.63 | €2.63 | €2.56 | 19.99K |
| 2026-09-16 | €2.63 | -1.32% | €2.66 | €2.66 | €2.62 | 8.43K |
| 2026-09-15 | €2.66 | -0.75% | €2.68 | €2.68 | €2.65 | 7.03K |
| 2026-09-14 | €2.68 | -0.92% | €2.70 | €2.71 | €2.68 | 7.27K |
| 2026-09-11 | €2.70 | -0.92% | €2.72 | €2.73 | €2.70 | 3.12K |
| 2026-09-10 | €2.73 | -0.55% | €2.74 | €2.75 | €2.72 | 5.31K |
| 2026-09-09 | €2.74 | -1.96% | €2.80 | €2.80 | €2.73 | 7.83K |
| 2026-09-08 | €2.80 | +1.63% | €2.76 | €2.80 | €2.76 | 7.73K |
| 2026-09-07 | €2.76 | +0.18% | €2.75 | €2.76 | €2.74 | 3.36K |
| 2026-09-04 | €2.75 | -0.18% | €2.76 | €2.82 | €2.75 | 24.75K |
| 2026-09-03 | €2.76 | -3.33% | €2.85 | €2.87 | €2.76 | 25.66K |
| 2026-09-02 | €2.85 | +8.78% | €2.65 | €2.86 | €2.65 | 42.10K |
| 2026-09-01 | €2.62 | -1.50% | €2.66 | €2.66 | €2.62 | 16.77K |
| 2026-08-31 | €2.66 | -1.12% | €2.69 | €2.69 | €2.66 | 6.57K |
| 2026-08-28 | €2.69 | -0.37% | €2.70 | €2.70 | €2.66 | 21.45K |
| 2026-08-27 | €2.70 | -1.46% | €2.74 | €2.74 | €2.67 | 14.43K |
| 2026-08-26 | €2.74 | -0.36% | €2.75 | €2.76 | €2.73 | 4.51K |
| 2026-08-25 | €2.75 | -0.54% | €2.77 | €2.77 | €2.75 | 5.61K |
| 2026-08-24 | €2.77 | +0.55% | €2.76 | €2.78 | €2.75 | 13.84K |
| 2026-08-21 | €2.75 | -1.26% | €2.79 | €2.79 | €2.75 | 7.54K |
| 2026-08-20 | €2.79 | -0.18% | €2.79 | €2.79 | €2.78 | 3.52K |
| 2026-08-19 | €2.79 | -3.63% | €2.89 | €2.89 | €2.78 | 15.40K |
| 2026-08-18 | €2.89 | -0.86% | €2.92 | €2.92 | €2.89 | 9.19K |
| 2026-08-17 | €2.92 | +0.69% | €2.92 | €2.93 | €2.90 | 16.50K |
| 2026-08-14 | €2.90 | +0.17% | €2.89 | €2.90 | €2.84 | 9.55K |
| 2026-08-13 | €2.89 | +2.12% | €2.83 | €2.91 | €2.83 | 8.49K |
| 2026-08-12 | €2.84 | +0.18% | €2.83 | €2.84 | €2.83 | 6.44K |
| 2026-08-11 | €2.83 | -0.35% | €2.84 | €2.84 | €2.72 | 20.38K |
| 2026-08-10 | €2.84 | -1.56% | €2.89 | €2.89 | €2.84 | 5.52K |
| 2026-08-07 | €2.88 | -0.86% | €2.90 | €2.90 | €2.80 | 9.61K |
| 2026-08-06 | €2.91 | +4.30% | €2.79 | €2.92 | €2.79 | 27.59K |
| 2026-08-05 | €2.79 | +0.36% | €2.78 | €2.81 | €2.78 | 2.04K |
| 2026-08-04 | €2.78 | +0.36% | €2.77 | €2.78 | €2.76 | 3.64K |
| 2026-08-03 | €2.77 | +2.40% | €2.75 | €2.77 | €2.74 | 3.56K |
| 2026-07-31 | €2.70 | -1.64% | €2.75 | €2.76 | €2.70 | 4.69K |
| 2026-07-30 | €2.75 | -1.79% | €2.81 | €2.81 | €2.75 | 8.42K |
| 2026-07-29 | €2.80 | -0.36% | €2.82 | €2.82 | €2.80 | 1.24K |
| 2026-07-28 | €2.81 | -0.18% | €2.80 | €2.82 | €2.80 | 2.22K |
| 2026-07-27 | €2.82 | -0.18% | €2.83 | €2.84 | €2.82 | 4.05K |
| 2026-07-24 | €2.82 | -0.18% | €2.82 | €2.84 | €2.81 | 2.19K |
| 2026-07-23 | €2.83 | -0.18% | €2.83 | €2.86 | €2.80 | 18.04K |
| 2026-07-22 | €2.83 | +1.43% | €2.79 | €2.83 | €2.79 | 4.40K |
| 2026-07-21 | €2.79 | +0.54% | €2.79 | €2.83 | €2.79 | 9.36K |
| 2026-07-20 | €2.78 | -0.18% | €2.79 | €2.80 | €2.78 | 3.54K |
| 2026-07-17 | €2.78 | -1.59% | €2.83 | €2.83 | €2.73 | 35.45K |
| 2026-07-16 | €2.83 | -0.53% | €2.84 | €2.85 | €2.80 | 3.55K |
| 2026-07-15 | €2.84 | +0.53% | €2.83 | €2.84 | €2.82 | 2.76K |
| 2026-07-14 | €2.83 | +0.18% | €2.83 | €2.83 | €2.82 | 1.57K |
| 2026-07-13 | €2.82 | +2.55% | €2.74 | €2.82 | €2.74 | 4.72K |
| 2026-07-10 | €2.75 | -0.90% | €2.82 | €2.82 | €2.75 | 5.53K |
| 2026-07-09 | €2.78 | +0.91% | €2.75 | €2.78 | €2.75 | 3.19K |
| 2026-07-08 | €2.75 | -4.18% | €2.87 | €2.87 | €2.75 | 10.02K |
| 2026-07-07 | €2.87 | +2.32% | €2.81 | €2.87 | €2.80 | 10.89K |
| 2026-07-06 | €2.81 | -0.53% | €2.82 | €2.84 | €2.81 | 13.10K |
| 2026-07-03 | €2.82 | -0.53% | €2.80 | €2.84 | €2.80 | 15.35K |
| 2026-07-02 | €2.84 | +8.21% | €2.63 | €2.84 | €2.62 | 11.49K |
| 2026-07-01 | €2.62 | +0.38% | €2.62 | €2.62 | €2.61 | 1.56K |
| 2026-06-30 | €2.61 | -0.38% | €2.61 | €2.64 | €2.61 | 7.44K |
| 2026-06-29 | €2.62 | -1.13% | €2.65 | €2.67 | €2.62 | 8.78K |
| 2026-06-26 | €2.65 | -3.64% | €2.76 | €2.76 | €2.62 | 16.55K |
| 2026-06-25 | €2.75 | +0.18% | €2.74 | €2.81 | €2.74 | 8.25K |
| 2026-06-24 | €2.74 | -3.35% | €2.86 | €2.89 | €2.71 | 33.67K |
| 2026-06-23 | €2.84 | -1.22% | €2.87 | €2.87 | €2.84 | 9.67K |
| 2026-06-22 | €2.88 | -0.17% | €2.89 | €2.89 | €2.83 | 12.45K |
| 2026-06-19 | €2.88 | +1.05% | €2.88 | €2.90 | €2.86 | 21.27K |
| 2026-06-18 | €2.85 | -1.04% | €2.89 | €2.89 | €2.80 | 25.96K |
| 2026-06-17 | €2.88 | -0.69% | €2.85 | €2.89 | €2.81 | 34.02K |
| 2026-06-16 | €2.90 | +19.10% | €2.57 | €2.90 | €2.57 | 116.78K |
| 2026-06-15 | €2.43 | +0.62% | €2.50 | €2.50 | €2.43 | 10.28K |
| 2026-06-12 | €2.42 | -3.78% | €2.52 | €2.53 | €2.42 | 3.64K |
| 2026-06-11 | €2.52 | +1.21% | €2.50 | €2.53 | €2.48 | 6.74K |
| 2026-06-10 | €2.48 | +3.54% | €2.47 | €2.60 | €2.40 | 26.55K |
| 2026-06-09 | €2.40 | +1.69% | €2.39 | €2.42 | €2.38 | 4.71K |
| 2026-06-08 | €2.36 | -2.07% | €2.48 | €2.48 | €2.36 | 11.95K |
| 2026-06-05 | €2.41 | -4.55% | €2.50 | €2.53 | €2.41 | 26.09K |
| 2026-06-04 | €2.53 | -1.75% | €2.56 | €2.56 | €2.50 | 9.94K |
| 2026-06-03 | €2.57 | -1.53% | €2.60 | €2.61 | €2.53 | 5.89K |
| 2026-06-02 | €2.61 | -0.57% | €2.63 | €2.63 | €2.59 | 17.73K |
| 2026-06-01 | €2.63 | -0.57% | €2.67 | €2.67 | €2.62 | 5.51K |
| 2026-05-29 | €2.64 | -0.19% | €2.64 | €2.65 | €2.60 | 14.56K |