Alfen N.V. (AMS:ALFEN)
Netherlands
· Delayed Price · Currency is EUR 8.79
+0.01 (0.16%)
At close: Mar 6, 2026
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 8.97 | 8.72 | 8.79 | 8.79 | 0.16% | 148,668 |
| Mar 5, 2026 | 8.92 | 8.99 | 8.76 | 8.77 | 8.77 | -1.88% | 84,119 |
| Mar 4, 2026 | 8.71 | 8.95 | 8.67 | 8.94 | 8.94 | 3.11% | 157,867 |
| Mar 3, 2026 | 8.82 | 8.85 | 8.66 | 8.67 | 8.67 | -2.61% | 240,994 |
| Mar 2, 2026 | 8.88 | 9.05 | 8.81 | 8.90 | 8.90 | -1.64% | 199,896 |
| Feb 27, 2026 | 9.20 | 9.24 | 9.03 | 9.05 | 9.05 | -1.95% | 155,209 |
| Feb 26, 2026 | 9.40 | 9.43 | 9.16 | 9.23 | 9.23 | -1.18% | 139,124 |
| Feb 25, 2026 | 9.15 | 9.36 | 9.14 | 9.34 | 9.34 | 2.08% | 211,153 |
| Feb 24, 2026 | 8.95 | 9.18 | 8.91 | 9.15 | 9.15 | 2.62% | 190,851 |
| Feb 23, 2026 | 9.24 | 9.31 | 8.85 | 8.92 | 8.92 | -4.15% | 265,577 |
| Feb 20, 2026 | 9.13 | 9.35 | 9.07 | 9.30 | 9.30 | 2.31% | 287,490 |
| Feb 19, 2026 | 9.05 | 9.15 | 8.95 | 9.09 | 9.09 | 0.26% | 321,561 |
| Feb 18, 2026 | 9.10 | 9.19 | 9.00 | 9.07 | 9.07 | -0.57% | 255,722 |
| Feb 17, 2026 | 9.17 | 9.24 | 8.91 | 9.12 | 9.12 | -4.82% | 779,074 |
| Feb 16, 2026 | 9.69 | 9.79 | 9.58 | 9.58 | 9.58 | -1.07% | 197,887 |
| Feb 13, 2026 | 9.62 | 9.80 | 9.24 | 9.69 | 9.69 | 0.71% | 404,944 |
| Feb 12, 2026 | 10.20 | 10.20 | 9.60 | 9.62 | 9.62 | -4.87% | 648,043 |
| Feb 11, 2026 | 10.68 | 11.56 | 10.08 | 10.11 | 10.11 | -9.61% | 1,101,715 |
| Feb 10, 2026 | 10.97 | 11.25 | 10.90 | 11.19 | 11.19 | 1.91% | 218,786 |
| Feb 9, 2026 | 11.06 | 11.31 | 10.92 | 10.98 | 10.98 | -0.41% | 310,213 |
| Feb 6, 2026 | 10.99 | 11.05 | 10.72 | 11.02 | 11.02 | -0.14% | 263,709 |
| Feb 5, 2026 | 11.49 | 11.49 | 10.91 | 11.04 | 11.04 | -3.58% | 245,242 |
| Feb 4, 2026 | 11.46 | 11.74 | 11.32 | 11.45 | 11.45 | 0.13% | 235,038 |
| Feb 3, 2026 | 11.36 | 11.52 | 11.24 | 11.43 | 11.43 | 0.97% | 259,360 |
| Feb 2, 2026 | 11.00 | 11.32 | 10.90 | 11.32 | 11.32 | 0.40% | 190,258 |
| Jan 30, 2026 | 10.98 | 11.34 | 10.82 | 11.28 | 11.28 | 3.16% | 278,705 |
| Jan 29, 2026 | 11.15 | 11.38 | 10.93 | 10.93 | 10.93 | -1.62% | 242,694 |
| Jan 28, 2026 | 11.21 | 11.21 | 11.00 | 11.11 | 11.11 | 0.14% | 139,635 |
| Jan 27, 2026 | 11.09 | 11.38 | 11.06 | 11.10 | 11.10 | 0.91% | 200,048 |
| Jan 26, 2026 | 11.19 | 11.20 | 10.98 | 11.00 | 11.00 | -1.65% | 220,761 |
| Jan 23, 2026 | 11.40 | 11.50 | 11.14 | 11.18 | 11.18 | -2.06% | 162,905 |
| Jan 22, 2026 | 11.22 | 11.45 | 11.09 | 11.42 | 11.42 | 3.40% | 428,779 |
| Jan 21, 2026 | 10.62 | 11.07 | 10.50 | 11.04 | 11.04 | 3.95% | 398,102 |
| Jan 20, 2026 | 10.56 | 10.71 | 10.36 | 10.62 | 10.62 | 0.05% | 192,415 |
| Jan 19, 2026 | 10.72 | 10.73 | 10.40 | 10.62 | 10.62 | -3.15% | 368,804 |
| Jan 16, 2026 | 10.68 | 10.96 | 10.62 | 10.96 | 10.96 | 2.57% | 290,966 |
| Jan 15, 2026 | 10.83 | 10.90 | 10.47 | 10.69 | 10.69 | 0.80% | 276,345 |
| Jan 14, 2026 | 10.91 | 10.94 | 10.51 | 10.60 | 10.60 | -2.62% | 213,804 |
| Jan 13, 2026 | 10.43 | 10.90 | 10.43 | 10.89 | 10.89 | 4.61% | 321,370 |
| Jan 12, 2026 | 10.49 | 10.58 | 10.25 | 10.41 | 10.41 | -1.00% | 183,851 |
| Jan 9, 2026 | 10.65 | 10.71 | 10.51 | 10.51 | 10.51 | -0.47% | 118,521 |
| Jan 8, 2026 | 10.80 | 10.89 | 10.52 | 10.56 | 10.56 | -3.12% | 227,826 |
| Jan 7, 2026 | 10.86 | 10.91 | 10.63 | 10.90 | 10.90 | 0.05% | 247,367 |
| Jan 6, 2026 | 11.09 | 11.13 | 10.89 | 10.90 | 10.90 | -1.71% | 229,126 |
| Jan 5, 2026 | 11.25 | 11.29 | 10.85 | 11.09 | 11.09 | 0.23% | 307,442 |
| Jan 2, 2026 | 10.50 | 11.06 | 10.50 | 11.06 | 11.06 | 5.03% | 553,610 |
| Dec 31, 2025 | 10.20 | 10.53 | 10.20 | 10.53 | 10.53 | 2.18% | 169,305 |
| Dec 30, 2025 | 10.00 | 10.31 | 9.97 | 10.31 | 10.31 | 2.44% | 365,226 |
| Dec 29, 2025 | 10.07 | 10.18 | 9.98 | 10.06 | 10.06 | -0.25% | 197,877 |
| Dec 24, 2025 | 10.07 | 10.16 | 9.97 | 10.09 | 10.09 | 0.05% | 115,463 |
| Dec 23, 2025 | 10.25 | 10.30 | 10.08 | 10.08 | 10.08 | -2.14% | 126,061 |
| Dec 22, 2025 | 10.26 | 10.38 | 10.18 | 10.30 | 10.30 | 0.54% | 194,001 |
| Dec 19, 2025 | 10.32 | 10.39 | 10.20 | 10.25 | 10.25 | -1.16% | 93,941 |
| Dec 18, 2025 | 10.28 | 10.42 | 10.20 | 10.37 | 10.37 | 0.48% | 143,211 |
| Dec 17, 2025 | 10.25 | 10.52 | 10.25 | 10.32 | 10.32 | 1.13% | 229,382 |
| Dec 16, 2025 | 10.17 | 10.25 | 10.01 | 10.20 | 10.20 | 0.25% | 153,390 |
| Dec 15, 2025 | 10.20 | 10.27 | 10.08 | 10.18 | 10.18 | 0.10% | 135,585 |
| Dec 12, 2025 | 10.43 | 10.60 | 10.17 | 10.17 | 10.17 | -1.93% | 348,631 |
| Dec 11, 2025 | 10.15 | 10.48 | 10.12 | 10.37 | 10.37 | 2.12% | 203,476 |
| Dec 10, 2025 | 10.27 | 10.30 | 10.06 | 10.15 | 10.15 | -1.41% | 139,343 |
| Dec 9, 2025 | 10.30 | 10.40 | 10.26 | 10.30 | 10.30 | 0.29% | 69,759 |
| Dec 8, 2025 | 10.34 | 10.40 | 10.16 | 10.27 | 10.27 | -0.53% | 162,315 |
| Dec 5, 2025 | 10.35 | 10.52 | 10.32 | 10.32 | 10.32 | -0.39% | 225,302 |
| Dec 4, 2025 | 10.50 | 10.54 | 10.32 | 10.36 | 10.36 | -1.00% | 171,206 |
| Dec 3, 2025 | 10.40 | 10.50 | 10.34 | 10.47 | 10.47 | 1.01% | 108,129 |
| Dec 2, 2025 | 10.48 | 10.49 | 10.23 | 10.36 | 10.36 | -0.86% | 203,458 |
| Dec 1, 2025 | 10.48 | 10.51 | 10.38 | 10.45 | 10.45 | -0.48% | 95,000 |
| Nov 28, 2025 | 10.57 | 10.57 | 10.35 | 10.50 | 10.50 | -0.80% | 217,033 |
| Nov 27, 2025 | 10.60 | 10.70 | 10.46 | 10.59 | 10.59 | 0.86% | 327,822 |
| Nov 26, 2025 | 10.33 | 10.53 | 10.28 | 10.50 | 10.50 | 1.89% | 331,710 |
| Nov 25, 2025 | 10.28 | 10.33 | 9.96 | 10.30 | 10.30 | 0.19% | 225,718 |
| Nov 24, 2025 | 9.98 | 10.28 | 9.90 | 10.28 | 10.28 | 4.98% | 490,061 |
| Nov 21, 2025 | 9.80 | 9.96 | 9.62 | 9.79 | 9.79 | -2.86% | 1,097,929 |
| Nov 20, 2025 | 10.05 | 10.26 | 9.89 | 10.08 | 10.08 | 2.07% | 274,368 |
| Nov 19, 2025 | 9.80 | 9.98 | 9.78 | 9.88 | 9.88 | 0.57% | 274,292 |
| Nov 18, 2025 | 10.08 | 10.34 | 9.70 | 9.82 | 9.82 | -3.91% | 476,897 |
| Nov 17, 2025 | 9.85 | 10.49 | 9.84 | 10.22 | 10.22 | 3.95% | 655,832 |
| Nov 14, 2025 | 10.05 | 10.05 | 9.62 | 9.83 | 9.83 | -2.94% | 434,960 |
| Nov 13, 2025 | 10.48 | 10.50 | 10.04 | 10.13 | 10.13 | -2.22% | 315,877 |
| Nov 12, 2025 | 10.60 | 10.72 | 10.34 | 10.36 | 10.36 | -3.13% | 192,491 |
| Nov 11, 2025 | 10.53 | 10.76 | 10.34 | 10.70 | 10.70 | 2.25% | 274,714 |
| Nov 10, 2025 | 10.14 | 10.52 | 10.14 | 10.46 | 10.46 | 5.38% | 467,565 |
| Nov 7, 2025 | 10.03 | 10.46 | 9.87 | 9.93 | 9.93 | -0.94% | 265,616 |
| Nov 6, 2025 | 10.09 | 10.54 | 9.98 | 10.02 | 10.02 | 1.79% | 558,197 |
| Nov 5, 2025 | 9.50 | 10.22 | 9.50 | 9.84 | 9.84 | 2.46% | 493,864 |
| Nov 4, 2025 | 9.56 | 9.70 | 9.45 | 9.61 | 9.61 | 0.19% | 154,468 |
| Nov 3, 2025 | 9.57 | 9.87 | 9.50 | 9.59 | 9.59 | -0.29% | 165,117 |
| Oct 31, 2025 | 9.73 | 9.78 | 9.56 | 9.62 | 9.62 | -1.41% | 174,351 |
| Oct 30, 2025 | 9.97 | 9.99 | 9.76 | 9.76 | 9.76 | -2.59% | 125,422 |
| Oct 29, 2025 | 10.00 | 10.13 | 9.97 | 10.02 | 10.02 | -0.35% | 86,042 |
| Oct 28, 2025 | 9.93 | 10.05 | 9.85 | 10.05 | 10.05 | 0.96% | 98,785 |
| Oct 27, 2025 | 10.17 | 10.28 | 9.95 | 9.95 | 9.95 | -2.22% | 177,287 |
| Oct 24, 2025 | 9.89 | 10.33 | 9.89 | 10.18 | 10.18 | 3.06% | 286,926 |
| Oct 23, 2025 | 9.77 | 9.89 | 9.68 | 9.88 | 9.88 | 1.11% | 123,766 |
| Oct 22, 2025 | 9.79 | 9.95 | 9.71 | 9.77 | 9.77 | -0.59% | 173,310 |
| Oct 21, 2025 | 9.97 | 9.99 | 9.76 | 9.83 | 9.83 | -1.70% | 105,071 |
| Oct 20, 2025 | 9.95 | 10.00 | 9.78 | 10.00 | 10.00 | 0.62% | 160,109 |
| Oct 17, 2025 | 10.00 | 10.12 | 9.86 | 9.94 | 9.94 | -1.13% | 247,332 |
| Oct 16, 2025 | 10.56 | 10.58 | 10.04 | 10.05 | 10.05 | -4.96% | 428,264 |
| Oct 15, 2025 | 10.67 | 10.67 | 10.47 | 10.58 | 10.58 | 0.38% | 137,515 |