Skip to main content
AFYREN SAS (EPA:ALAFY)
France flag France · Delayed Price · Currency is EUR
2.875
+0.125 (4.55%)
Dec 5, 2025, 5:35 PM CET

AFYREN SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.732.902.702.882.884.55%38,897
Dec 4, 20252.792.832.662.752.75-2.14%37,457
Dec 3, 20253.003.042.802.812.81-6.33%59,931
Dec 2, 20253.003.042.823.003.002.74%80,130
Dec 1, 20252.803.242.802.922.925.42%204,221
Nov 28, 20252.532.872.492.772.7714.94%107,410
Nov 27, 20252.552.562.402.412.41-3.21%36,248
Nov 26, 20252.322.562.302.492.4916.36%100,747
Nov 25, 20252.232.232.142.142.14-2.28%4,892
Nov 24, 20252.232.242.152.192.19-1.79%7,341
Nov 21, 20252.202.232.132.232.23-22,000
Nov 20, 20252.272.302.202.232.23-0.89%17,166
Nov 19, 20252.212.312.212.252.252.27%13,377
Nov 18, 20252.272.312.202.202.20-3.08%16,468
Nov 17, 20252.282.422.202.272.27-3.81%25,662
Nov 14, 20252.352.402.282.362.36-1.67%16,605
Nov 13, 20252.492.492.332.402.400.84%32,913
Nov 12, 20252.342.422.302.382.383.48%21,164
Nov 11, 20252.502.502.252.302.30-8.00%82,116
Nov 10, 20252.572.802.372.502.504.60%119,396
Nov 7, 20252.212.392.202.392.398.14%34,599
Nov 6, 20252.172.252.162.212.211.84%30,094
Nov 5, 20252.132.172.082.172.172.12%22,256
Nov 4, 20252.122.132.092.132.130.24%7,970
Nov 3, 20252.202.252.082.122.12-4.29%20,784
Oct 31, 20252.252.252.162.222.22-11,433
Oct 30, 20252.262.262.212.222.22-0.89%1,834
Oct 29, 20252.302.322.242.242.24-3.25%10,909
Oct 28, 20252.262.312.242.312.315.00%9,183
Oct 27, 20252.222.262.182.202.20-0.90%8,051
Oct 24, 20252.162.242.162.222.22-4,185
Oct 23, 20252.142.232.102.222.223.74%15,287
Oct 22, 20252.322.322.102.142.14-7.56%48,836
Oct 21, 20252.322.352.282.322.32-1.49%19,704
Oct 20, 20252.322.352.292.352.351.51%3,746
Oct 17, 20252.342.412.292.322.320.22%11,313
Oct 16, 20252.282.312.282.312.311.54%1,272
Oct 15, 20252.332.332.282.282.28-2.36%17,671
Oct 14, 20252.402.402.182.332.33-4.12%30,795
Oct 13, 20252.522.522.362.432.43-2.02%33,139
Oct 10, 20252.522.522.482.482.482.48%7,844
Oct 9, 20252.352.422.322.422.423.86%10,802
Oct 8, 20252.362.372.322.332.33-2.31%7,596
Oct 7, 20252.422.422.332.392.39-9,660
Oct 6, 20252.442.452.382.392.39-3.44%22,296
Oct 3, 20252.492.522.452.472.47-0.80%8,461
Oct 2, 20252.482.502.472.492.490.81%3,661
Oct 1, 20252.522.522.402.472.47-1.20%10,431
Sep 30, 20252.462.522.462.502.501.42%9,340
Sep 29, 20252.512.512.472.472.47-2,691
Sep 26, 20252.482.532.462.472.47-1.40%7,251
Sep 25, 20252.532.582.482.502.50-1.57%13,250
Sep 24, 20252.552.582.542.542.54-2,135
Sep 23, 20252.522.602.522.542.54-5,796
Sep 22, 20252.582.582.522.542.54-1.17%6,204
Sep 19, 20252.572.592.532.572.57-6,247
Sep 18, 20252.532.572.502.572.571.58%4,802
Sep 17, 20252.582.582.522.532.53-2.32%3,777
Sep 16, 20252.512.592.512.592.592.37%5,050
Sep 15, 20252.622.622.502.532.53-2.69%9,247
Sep 12, 20252.602.622.522.602.600.19%21,247
Sep 11, 20252.502.602.492.602.604.85%44,147
Sep 10, 20252.442.482.442.482.481.64%1,467
Sep 9, 20252.432.442.392.442.440.41%3,261
Sep 8, 20252.482.482.412.432.43-2.22%6,936
Sep 5, 20252.442.482.382.482.481.64%4,787
Sep 4, 20252.382.442.382.442.441.67%5,654
Sep 3, 20252.522.542.382.402.40-5.33%34,311
Sep 2, 20252.592.602.462.542.54-0.98%6,457
Sep 1, 20252.542.602.432.562.56-0.78%18,348
Aug 29, 20252.642.642.552.582.58-2.27%6,224
Aug 28, 20252.532.682.532.642.646.67%17,702
Aug 27, 20252.582.722.482.482.48-3.32%23,243
Aug 26, 20252.642.682.462.562.56-5.01%19,651
Aug 25, 20252.692.702.642.702.701.70%6,687
Aug 22, 20252.602.672.572.652.652.51%7,020
Aug 21, 20252.582.602.542.592.590.78%4,092
Aug 20, 20252.532.572.442.572.571.38%9,136
Aug 19, 20252.572.592.502.532.53-2.32%8,953
Aug 18, 20252.542.602.502.592.592.78%8,519
Aug 15, 20252.502.582.462.522.520.80%5,832
Aug 14, 20252.702.702.442.502.50-6.19%19,390
Aug 13, 20252.712.722.562.672.67-1.66%3,718
Aug 12, 20252.652.722.592.712.713.04%13,528
Aug 11, 20252.552.652.522.632.633.14%19,264
Aug 8, 20252.552.582.512.552.55-8,196
Aug 7, 20252.522.562.482.552.551.19%6,830
Aug 6, 20252.422.552.382.522.524.13%13,653
Aug 5, 20252.352.422.322.422.422.98%9,951
Aug 4, 20252.352.352.232.352.351.29%14,351
Aug 1, 20252.362.402.312.322.32-0.85%6,691
Jul 31, 20252.402.402.302.342.34-2.50%4,842
Jul 30, 20252.502.502.332.402.40-3.81%22,720
Jul 29, 20252.372.532.362.502.504.39%26,154
Jul 28, 20252.362.392.332.392.39-1.24%9,059
Jul 25, 20252.422.442.362.422.420.62%12,982
Jul 24, 20252.332.422.332.412.413.66%10,543
Jul 23, 20252.312.342.282.322.320.65%8,319
Jul 22, 20252.312.312.282.312.31-0.43%2,047
Jul 21, 20252.262.322.262.322.322.66%9,932