Alfen N.V. (AMS:ALFEN)
Netherlands
· Delayed Price · Currency is EUR 10.32
-0.04 (-0.39%)
At close: Dec 5, 2025
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 10.56 | 10.76 | 10.36 | 10.54 | 10.54 | -1.03% | 211,676 |
| Oct 13, 2025 | 10.65 | 10.76 | 10.54 | 10.65 | 10.65 | 1.04% | 125,635 |
| Oct 10, 2025 | 10.99 | 11.12 | 10.54 | 10.54 | 10.54 | -4.92% | 396,222 |
| Oct 9, 2025 | 10.50 | 11.28 | 10.46 | 11.08 | 11.08 | 5.88% | 770,131 |
| Oct 8, 2025 | 10.16 | 10.50 | 10.16 | 10.47 | 10.47 | 2.95% | 277,487 |
| Oct 7, 2025 | 10.26 | 10.26 | 10.08 | 10.17 | 10.17 | -1.21% | 263,400 |
| Oct 6, 2025 | 10.34 | 10.50 | 10.14 | 10.29 | 10.29 | -0.48% | 464,980 |
| Oct 3, 2025 | 9.67 | 10.34 | 9.59 | 10.34 | 10.34 | 7.15% | 819,211 |
| Oct 2, 2025 | 10.03 | 10.11 | 9.55 | 9.65 | 9.65 | -2.53% | 448,017 |
| Oct 1, 2025 | 9.65 | 10.00 | 9.61 | 9.90 | 9.90 | 2.59% | 386,808 |
| Sep 30, 2025 | 9.60 | 9.74 | 9.49 | 9.65 | 9.65 | 0.52% | 143,463 |
| Sep 29, 2025 | 9.52 | 9.60 | 9.45 | 9.60 | 9.60 | 1.57% | 96,579 |
| Sep 26, 2025 | 9.72 | 9.75 | 9.37 | 9.45 | 9.45 | -2.05% | 220,874 |
| Sep 25, 2025 | 9.82 | 9.86 | 9.60 | 9.65 | 9.65 | -1.77% | 169,479 |
| Sep 24, 2025 | 9.70 | 9.96 | 9.70 | 9.82 | 9.82 | 0.86% | 154,342 |
| Sep 23, 2025 | 9.75 | 10.10 | 9.74 | 9.74 | 9.74 | -0.29% | 329,726 |
| Sep 22, 2025 | 9.80 | 9.88 | 9.63 | 9.77 | 9.77 | -0.51% | 153,632 |
| Sep 19, 2025 | 9.63 | 9.82 | 9.51 | 9.82 | 9.82 | 1.93% | 488,269 |
| Sep 18, 2025 | 9.57 | 9.69 | 9.52 | 9.63 | 9.63 | 0.65% | 117,748 |
| Sep 17, 2025 | 9.47 | 9.60 | 9.47 | 9.57 | 9.57 | 1.01% | 120,429 |
| Sep 16, 2025 | 9.63 | 9.80 | 9.47 | 9.47 | 9.47 | -1.02% | 184,229 |
| Sep 15, 2025 | 9.35 | 9.70 | 9.35 | 9.57 | 9.57 | 2.51% | 259,612 |
| Sep 12, 2025 | 9.23 | 9.42 | 9.10 | 9.34 | 9.34 | 1.57% | 183,511 |
| Sep 11, 2025 | 9.32 | 9.32 | 9.16 | 9.19 | 9.19 | -1.33% | 109,364 |
| Sep 10, 2025 | 9.17 | 9.49 | 9.17 | 9.32 | 9.32 | 1.61% | 225,526 |
| Sep 9, 2025 | 9.38 | 9.41 | 9.11 | 9.17 | 9.17 | -2.45% | 248,633 |
| Sep 8, 2025 | 9.48 | 9.53 | 9.37 | 9.40 | 9.40 | -0.68% | 123,580 |
| Sep 5, 2025 | 9.49 | 9.61 | 9.41 | 9.46 | 9.46 | 0.45% | 118,149 |
| Sep 4, 2025 | 9.46 | 9.53 | 9.42 | 9.42 | 9.42 | -0.30% | 109,564 |
| Sep 3, 2025 | 9.50 | 9.65 | 9.44 | 9.45 | 9.45 | -0.11% | 154,461 |
| Sep 2, 2025 | 9.57 | 9.60 | 9.39 | 9.46 | 9.46 | -0.84% | 312,969 |
| Sep 1, 2025 | 9.88 | 9.91 | 9.53 | 9.54 | 9.54 | -3.42% | 429,366 |
| Aug 29, 2025 | 9.77 | 10.16 | 9.77 | 9.88 | 9.88 | 1.11% | 738,275 |
| Aug 28, 2025 | 10.22 | 10.25 | 9.64 | 9.77 | 9.77 | -7.04% | 1,320,889 |
| Aug 27, 2025 | 10.50 | 10.70 | 10.33 | 10.51 | 10.51 | 0.14% | 290,622 |
| Aug 26, 2025 | 10.65 | 10.69 | 10.47 | 10.50 | 10.50 | -1.87% | 227,003 |
| Aug 25, 2025 | 10.69 | 10.95 | 10.66 | 10.70 | 10.70 | 0.47% | 332,207 |
| Aug 22, 2025 | 10.34 | 10.72 | 10.26 | 10.65 | 10.65 | 0.90% | 745,887 |
| Aug 21, 2025 | 10.47 | 11.39 | 10.26 | 10.55 | 10.55 | -5.93% | 1,437,023 |
| Aug 20, 2025 | 11.22 | 11.35 | 11.12 | 11.22 | 11.22 | -2.44% | 434,647 |
| Aug 19, 2025 | 12.02 | 12.20 | 11.50 | 11.50 | 11.50 | -3.93% | 366,629 |
| Aug 18, 2025 | 11.60 | 12.39 | 11.60 | 11.97 | 11.97 | 3.28% | 662,689 |
| Aug 15, 2025 | 11.59 | 11.80 | 11.53 | 11.59 | 11.59 | 0.39% | 149,710 |
| Aug 14, 2025 | 11.40 | 11.57 | 11.32 | 11.54 | 11.54 | 0.96% | 114,710 |
| Aug 13, 2025 | 11.62 | 11.70 | 11.43 | 11.43 | 11.43 | -1.21% | 134,046 |
| Aug 12, 2025 | 11.47 | 11.60 | 11.31 | 11.57 | 11.57 | 1.31% | 111,852 |
| Aug 11, 2025 | 11.80 | 11.85 | 11.36 | 11.42 | 11.42 | -2.43% | 198,054 |
| Aug 8, 2025 | 11.60 | 11.75 | 11.54 | 11.71 | 11.71 | 1.83% | 233,475 |
| Aug 7, 2025 | 11.25 | 11.68 | 11.25 | 11.50 | 11.50 | 2.86% | 283,996 |
| Aug 6, 2025 | 11.35 | 11.43 | 11.10 | 11.18 | 11.18 | -1.41% | 98,620 |
| Aug 5, 2025 | 11.21 | 11.35 | 11.09 | 11.34 | 11.34 | 1.07% | 167,251 |
| Aug 4, 2025 | 10.89 | 11.29 | 10.88 | 11.22 | 11.22 | 3.17% | 285,086 |
| Aug 1, 2025 | 11.03 | 11.04 | 10.56 | 10.87 | 10.87 | 0.09% | 252,009 |
| Jul 31, 2025 | 10.92 | 10.92 | 10.69 | 10.86 | 10.86 | -0.28% | 185,408 |
| Jul 30, 2025 | 10.92 | 11.03 | 10.82 | 10.89 | 10.89 | 0.05% | 110,243 |
| Jul 29, 2025 | 11.15 | 11.16 | 10.86 | 10.89 | 10.89 | -1.67% | 183,936 |
| Jul 28, 2025 | 11.69 | 11.86 | 11.03 | 11.07 | 11.07 | -3.91% | 364,754 |
| Jul 25, 2025 | 11.45 | 11.61 | 11.34 | 11.52 | 11.52 | -0.09% | 168,216 |
| Jul 24, 2025 | 11.11 | 11.75 | 10.98 | 11.53 | 11.53 | 5.44% | 644,395 |
| Jul 23, 2025 | 10.80 | 11.09 | 10.80 | 10.94 | 10.94 | 2.05% | 361,348 |
| Jul 22, 2025 | 10.78 | 10.78 | 10.45 | 10.72 | 10.72 | 0.42% | 201,146 |
| Jul 21, 2025 | 10.82 | 10.99 | 10.63 | 10.67 | 10.67 | -1.43% | 183,240 |