Alfen N.V. (AMS:ALFEN)
Netherlands
· Delayed Price · Currency is EUR 11.27
+0.06 (0.54%)
Apr 29, 2026, 9:34 AM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.50 | 11.62 | 11.14 | 11.21 | 11.21 | -2.61% | 202,684 |
| Apr 27, 2026 | 12.03 | 12.24 | 11.51 | 11.51 | 11.51 | -5.03% | 234,475 |
| Apr 24, 2026 | 11.62 | 12.24 | 11.51 | 12.12 | 12.12 | 3.50% | 335,252 |
| Apr 23, 2026 | 11.90 | 12.10 | 11.60 | 11.71 | 11.71 | -1.84% | 460,470 |
| Apr 22, 2026 | 11.30 | 12.32 | 11.30 | 11.93 | 11.93 | 6.33% | 738,539 |
| Apr 21, 2026 | 10.98 | 11.40 | 10.86 | 11.22 | 11.22 | 3.89% | 491,455 |
| Apr 20, 2026 | 10.40 | 11.08 | 10.28 | 10.80 | 10.80 | 2.37% | 418,997 |
| Apr 17, 2026 | 10.23 | 10.68 | 10.21 | 10.55 | 10.55 | 3.33% | 333,761 |
| Apr 16, 2026 | 9.90 | 10.44 | 9.90 | 10.21 | 10.21 | 3.34% | 438,828 |
| Apr 15, 2026 | 9.76 | 9.88 | 9.70 | 9.88 | 9.88 | 2.17% | 203,867 |
| Apr 14, 2026 | 9.49 | 9.80 | 9.49 | 9.67 | 9.67 | 2.65% | 130,277 |
| Apr 13, 2026 | 9.54 | 9.55 | 9.27 | 9.42 | 9.42 | -1.87% | 130,140 |
| Apr 10, 2026 | 9.69 | 9.74 | 9.55 | 9.60 | 9.60 | -0.31% | 138,002 |
| Apr 9, 2026 | 9.64 | 9.68 | 9.55 | 9.63 | 9.63 | -0.21% | 136,116 |
| Apr 8, 2026 | 9.59 | 9.69 | 9.43 | 9.65 | 9.65 | 4.66% | 271,954 |
| Apr 7, 2026 | 9.37 | 9.58 | 9.15 | 9.22 | 9.22 | -1.68% | 151,791 |
| Apr 2, 2026 | 9.25 | 9.45 | 9.20 | 9.38 | 9.38 | -0.66% | 148,493 |
| Apr 1, 2026 | 9.38 | 9.44 | 9.26 | 9.44 | 9.44 | 3.51% | 152,824 |
| Mar 31, 2026 | 8.93 | 9.14 | 8.85 | 9.12 | 9.12 | 2.52% | 170,158 |
| Mar 30, 2026 | 8.79 | 8.93 | 8.66 | 8.90 | 8.90 | 0.68% | 154,037 |
| Mar 27, 2026 | 8.99 | 9.02 | 8.75 | 8.84 | 8.84 | -2.11% | 153,578 |
| Mar 26, 2026 | 9.20 | 9.22 | 8.97 | 9.03 | 9.03 | -1.91% | 97,085 |
| Mar 25, 2026 | 8.80 | 9.29 | 8.79 | 9.20 | 9.20 | 6.09% | 365,374 |
| Mar 24, 2026 | 8.83 | 8.83 | 8.54 | 8.67 | 8.67 | -3.26% | 197,482 |
| Mar 23, 2026 | 8.10 | 8.97 | 8.05 | 8.97 | 8.97 | 8.60% | 593,696 |
| Mar 20, 2026 | 8.50 | 8.54 | 8.21 | 8.26 | 8.26 | -2.23% | 158,067 |
| Mar 19, 2026 | 8.19 | 8.55 | 8.11 | 8.44 | 8.44 | -1.26% | 206,995 |
| Mar 18, 2026 | 8.72 | 8.80 | 8.46 | 8.55 | 8.55 | -2.17% | 300,016 |
| Mar 17, 2026 | 8.88 | 8.88 | 8.71 | 8.74 | 8.74 | -1.66% | 149,932 |
| Mar 16, 2026 | 8.80 | 8.96 | 8.70 | 8.89 | 8.89 | 0.79% | 131,994 |
| Mar 13, 2026 | 8.87 | 8.96 | 8.70 | 8.82 | 8.82 | -0.74% | 83,919 |
| Mar 12, 2026 | 8.80 | 8.95 | 8.74 | 8.89 | 8.89 | -0.36% | 109,735 |
| Mar 11, 2026 | 8.81 | 8.93 | 8.73 | 8.92 | 8.92 | 1.11% | 91,000 |
| Mar 10, 2026 | 8.88 | 9.04 | 8.82 | 8.82 | 8.82 | 1.52% | 172,119 |
| Mar 9, 2026 | 8.59 | 8.77 | 8.47 | 8.69 | 8.69 | -1.12% | 265,358 |
| 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 |