Alfen NV ALFEN
EURONEXT · Netherlands · Producer Manufacturing
€12.14-0.11 (-0.90%)
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 | €12.14 | -0.90% | €12.14 | €12.41 | €12.07 | 147.96K |
| 2026-09-30 | €12.25 | -1.05% | €12.64 | €12.64 | €12.25 | 122.49K |
| 2026-09-29 | €12.38 | +1.98% | €12.22 | €12.65 | €12.22 | 149.32K |
| 2026-09-28 | €12.14 | -1.54% | €12.25 | €12.31 | €12.14 | 104.43K |
| 2026-09-25 | €12.33 | +0.74% | €12.31 | €12.44 | €12.22 | 87.97K |
| 2026-09-24 | €12.24 | -2.08% | €12.40 | €12.42 | €12.16 | 74.58K |
| 2026-09-23 | €12.50 | -1.34% | €12.78 | €12.78 | €12.30 | 136.08K |
| 2026-09-22 | €12.67 | +5.23% | €12.17 | €12.73 | €12.17 | 335.81K |
| 2026-09-21 | €12.04 | +3.97% | €11.84 | €12.09 | €11.81 | 251.95K |
| 2026-09-18 | €11.58 | +2.39% | €11.35 | €11.90 | €11.32 | 623.06K |
| 2026-09-17 | €11.31 | +1.98% | €11.00 | €11.34 | €11.00 | 104.35K |
| 2026-09-16 | €11.09 | -0.81% | €11.30 | €11.30 | €11.00 | 109.80K |
| 2026-09-15 | €11.18 | -0.36% | €11.22 | €11.27 | €11.07 | 120.92K |
| 2026-09-14 | €11.22 | -1.32% | €11.21 | €11.22 | €10.98 | 210.37K |
| 2026-09-11 | €11.37 | -0.26% | €11.45 | €11.45 | €11.27 | 83.64K |
| 2026-09-10 | €11.40 | -3.63% | €11.79 | €11.86 | €11.28 | 157.97K |
| 2026-09-09 | €11.83 | -1.99% | €12.00 | €12.05 | €11.73 | 139.16K |
| 2026-09-08 | €12.07 | +1.26% | €11.90 | €12.07 | €11.84 | 320.96K |
| 2026-09-07 | €11.92 | +3.03% | €11.72 | €12.00 | €11.69 | 177.06K |
| 2026-09-04 | €11.57 | +2.30% | €11.31 | €11.63 | €11.30 | 156.95K |
| 2026-09-03 | €11.31 | +1.89% | €11.09 | €11.33 | €11.07 | 123.32K |
| 2026-09-02 | €11.10 | -0.72% | €11.07 | €11.29 | €11.03 | 266.66K |
| 2026-09-01 | €11.18 | -2.44% | €11.44 | €11.51 | €11.10 | 384.71K |
| 2026-08-31 | €11.46 | -2.05% | €11.65 | €11.72 | €11.46 | 242.32K |
| 2026-08-28 | €11.70 | -0.59% | €11.77 | €11.90 | €11.69 | 166.22K |
| 2026-08-27 | €11.77 | -1.51% | €11.94 | €12.06 | €11.75 | 152.64K |
| 2026-08-26 | €11.95 | -0.83% | €12.16 | €12.27 | €11.95 | 154.07K |
| 2026-08-25 | €12.05 | +2.03% | €11.90 | €12.20 | €11.90 | 278.10K |
| 2026-08-24 | €11.81 | -6.12% | €12.55 | €12.58 | €11.72 | 651.66K |
| 2026-08-21 | €12.58 | -3.68% | €12.42 | €12.80 | €12.13 | 681.00K |
| 2026-08-20 | €13.06 | +3.40% | €12.69 | €13.16 | €12.34 | 602.33K |
| 2026-08-19 | €12.63 | -7.40% | €13.06 | €13.29 | €12.52 | 1.12M |
| 2026-08-18 | €13.64 | -4.28% | €14.12 | €14.17 | €13.56 | 481.87K |
| 2026-08-17 | €14.25 | +6.66% | €13.50 | €14.46 | €13.36 | 648.28K |
| 2026-08-14 | €13.36 | +4.37% | €12.91 | €13.47 | €12.86 | 354.09K |
| 2026-08-13 | €12.80 | +1.27% | €12.83 | €12.91 | €12.59 | 228.14K |
| 2026-08-12 | €12.64 | +0.56% | €12.62 | €12.88 | €12.62 | 144.79K |
| 2026-08-11 | €12.57 | -0.63% | €12.50 | €12.91 | €12.50 | 119.80K |
| 2026-08-10 | €12.65 | -0.08% | €12.74 | €12.80 | €12.55 | 122.46K |
| 2026-08-07 | €12.66 | -1.02% | €12.73 | €12.98 | €12.66 | 103.50K |
| 2026-08-06 | €12.79 | +0.87% | €12.64 | €12.95 | €12.61 | 108.09K |
| 2026-08-05 | €12.68 | -0.63% | €12.90 | €12.90 | €12.50 | 121.95K |
| 2026-08-04 | €12.76 | +1.11% | €12.75 | €12.86 | €12.65 | 90.80K |
| 2026-08-03 | €12.62 | +1.94% | €12.57 | €12.69 | €12.22 | 182.19K |
| 2026-07-31 | €12.38 | -1.75% | €12.57 | €12.86 | €12.37 | 149.72K |
| 2026-07-30 | €12.60 | +2.36% | €12.41 | €12.75 | €12.29 | 134.33K |
| 2026-07-29 | €12.31 | -1.68% | €12.36 | €12.67 | €12.25 | 127.22K |
| 2026-07-28 | €12.52 | -1.03% | €12.65 | €12.65 | €12.31 | 259.29K |
| 2026-07-27 | €12.65 | -1.94% | €13.12 | €13.21 | €12.61 | 101.37K |
| 2026-07-24 | €12.90 | -1.90% | €13.10 | €13.22 | €12.86 | 115.58K |
| 2026-07-23 | €13.15 | -2.95% | €13.42 | €13.55 | €13.15 | 91.60K |
| 2026-07-22 | €13.55 | -1.38% | €13.58 | €13.68 | €13.40 | 87.00K |
| 2026-07-21 | €13.74 | +2.46% | €13.30 | €13.74 | €13.30 | 122.99K |
| 2026-07-20 | €13.41 | +1.13% | €13.15 | €13.69 | €13.12 | 147.14K |
| 2026-07-17 | €13.26 | -1.63% | €13.30 | €13.35 | €13.06 | 205.61K |
| 2026-07-16 | €13.48 | -1.39% | €14.03 | €14.03 | €13.33 | 145.09K |
| 2026-07-15 | €13.67 | -0.73% | €13.80 | €13.86 | €13.53 | 88.31K |
| 2026-07-14 | €13.77 | +2.00% | €13.50 | €13.92 | €13.21 | 249.61K |
| 2026-07-13 | €13.50 | +1.28% | €13.18 | €13.55 | €13.15 | 154.39K |
| 2026-07-10 | €13.33 | -2.70% | €13.55 | €13.68 | €13.24 | 148.25K |
| 2026-07-09 | €13.70 | +2.32% | €13.56 | €13.97 | €13.52 | 122.08K |
| 2026-07-08 | €13.39 | -3.18% | €13.83 | €13.83 | €13.33 | 163.76K |
| 2026-07-07 | €13.83 | -4.95% | €14.45 | €14.45 | €13.75 | 229.21K |
| 2026-07-06 | €14.55 | -0.82% | €14.60 | €14.60 | €14.15 | 236.80K |
| 2026-07-03 | €14.67 | +0.27% | €14.65 | €14.78 | €14.41 | 196.19K |
| 2026-07-02 | €14.63 | -4.75% | €15.18 | €15.22 | €14.63 | 276.76K |
| 2026-07-01 | €15.36 | -2.29% | €15.75 | €15.75 | €15.10 | 253.58K |
| 2026-06-30 | €15.72 | +6.65% | €15.02 | €15.95 | €15.02 | 417.64K |
| 2026-06-29 | €14.74 | -2.45% | €14.70 | €14.90 | €14.15 | 517.70K |
| 2026-06-26 | €15.11 | -3.14% | €15.50 | €15.53 | €14.85 | 168.58K |
| 2026-06-25 | €15.60 | -1.70% | €16.00 | €16.25 | €15.37 | 180.46K |
| 2026-06-24 | €15.87 | -1.86% | €16.12 | €16.21 | €15.46 | 239.59K |
| 2026-06-23 | €16.17 | -2.30% | €16.30 | €16.30 | €15.75 | 190.57K |
| 2026-06-22 | €16.55 | +4.48% | €16.02 | €16.58 | €15.97 | 255.21K |
| 2026-06-19 | €15.84 | +0.13% | €15.75 | €15.93 | €15.50 | 176.48K |
| 2026-06-18 | €15.82 | -1.68% | €16.09 | €16.20 | €15.54 | 166.20K |
| 2026-06-17 | €16.09 | +4.89% | €15.34 | €16.11 | €15.30 | 204.56K |
| 2026-06-16 | €15.34 | +2.27% | €15.10 | €15.68 | €15.05 | 281.15K |
| 2026-06-15 | €15.00 | +2.67% | €14.96 | €15.19 | €14.75 | 247.29K |
| 2026-06-12 | €14.61 | +1.25% | €14.89 | €14.89 | €14.11 | 339.76K |
| 2026-06-11 | €14.43 | -0.41% | €14.49 | €14.81 | €14.21 | 303.64K |
| 2026-06-10 | €14.49 | -4.92% | €15.23 | €15.23 | €14.49 | 286.92K |
| 2026-06-09 | €15.24 | -3.12% | €15.80 | €15.82 | €15.10 | 216.59K |
| 2026-06-08 | €15.73 | +0.45% | €15.47 | €16.09 | €15.21 | 238.99K |
| 2026-06-05 | €15.66 | -1.82% | €15.99 | €15.99 | €15.65 | 191.01K |
| 2026-06-04 | €15.95 | -2.09% | €16.26 | €16.26 | €15.72 | 249.13K |
| 2026-06-03 | €16.29 | -1.15% | €16.44 | €16.51 | €16.26 | 144.58K |
| 2026-06-02 | €16.48 | +1.29% | €16.55 | €16.70 | €16.25 | 243.48K |
| 2026-06-01 | €16.27 | -2.63% | €17.16 | €17.30 | €16.01 | 429.52K |
| 2026-05-29 | €16.71 | -1.07% | €17.12 | €17.26 | €16.28 | 351.31K |