Skip to main content
AFYREN SAS (EPA:ALAFY)
France flag France · Delayed Price · Currency is EUR
2.940
-0.060 (-2.00%)
Mar 6, 2026, 4:48 PM CET

AFYREN SAS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20263.003.002.953.003.00-6,380
Mar 4, 20262.853.042.833.003.004.90%27,517
Mar 3, 20262.993.002.712.862.86-4.03%53,675
Mar 2, 20263.013.012.912.982.98-12,547
Feb 27, 20262.993.002.962.982.980.34%35,618
Feb 26, 20262.963.022.962.972.97-1.00%27,378
Feb 25, 20262.963.012.903.003.001.35%40,065
Feb 24, 20262.952.992.942.962.96-1.00%13,140
Feb 23, 20263.003.002.932.992.990.17%26,145
Feb 20, 20262.782.992.742.992.998.15%50,648
Feb 19, 20262.712.792.652.762.761.66%28,571
Feb 18, 20262.792.832.722.722.72-2.34%26,701
Feb 17, 20262.802.842.782.782.78-0.71%14,715
Feb 16, 20262.902.902.802.802.80-2.44%18,323
Feb 13, 20262.852.882.802.872.871.06%10,810
Feb 12, 20262.822.882.822.842.840.71%7,019
Feb 11, 20262.882.912.822.822.82-2.76%15,421
Feb 10, 20262.992.992.882.902.90-2.36%17,942
Feb 9, 20262.963.012.902.972.97-0.50%44,117
Feb 6, 20262.952.992.912.992.991.19%28,107
Feb 5, 20262.903.002.902.952.951.72%35,276
Feb 4, 20262.922.932.792.902.90-1.02%33,586
Feb 3, 20263.003.002.892.932.93-2.33%19,833
Feb 2, 20262.973.002.903.003.002.04%18,225
Jan 30, 20262.983.012.942.942.94-2.33%12,590
Jan 29, 20263.013.042.953.013.010.33%32,853
Jan 28, 20263.013.082.973.003.001.18%46,424
Jan 27, 20262.963.002.962.972.97-0.17%35,903
Jan 26, 20263.013.012.972.972.97-1.00%27,303
Jan 23, 20262.913.012.903.003.002.74%29,299
Jan 22, 20263.033.032.922.922.92-2.67%23,379
Jan 21, 20263.053.102.913.003.00-1.64%52,633
Jan 20, 20262.893.052.893.053.056.64%70,775
Jan 19, 20262.902.902.812.862.86-1.72%21,006
Jan 16, 20262.922.962.832.912.91-25,232
Jan 15, 20262.942.982.902.912.911.04%51,467
Jan 14, 20262.862.902.812.882.880.70%25,206
Jan 13, 20262.882.942.862.862.86-0.69%37,479
Jan 12, 20262.872.892.832.882.881.05%24,778
Jan 9, 20262.812.852.792.852.851.42%8,454
Jan 8, 20262.782.852.782.812.811.81%8,340
Jan 7, 20262.842.852.732.762.76-1.78%21,524
Jan 6, 20262.882.882.812.812.81-2.43%5,358
Jan 5, 20262.882.882.782.882.881.05%21,685
Jan 2, 20262.852.892.802.852.851.79%8,508
Dec 31, 20252.812.812.772.802.80-0.71%15,183
Dec 30, 20252.782.822.782.822.820.18%5,103
Dec 29, 20252.792.842.772.822.82-0.35%15,647
Dec 24, 20252.792.842.772.832.831.99%11,423
Dec 23, 20252.712.802.712.772.772.21%15,752
Dec 22, 20252.802.832.682.712.71-2.17%25,654
Dec 19, 20252.832.852.732.772.77-0.54%17,364
Dec 18, 20252.782.812.702.792.790.18%11,829
Dec 17, 20252.852.852.742.782.78-24,913
Dec 16, 20252.592.832.582.782.787.75%46,361
Dec 15, 20252.572.662.562.582.583.20%12,894
Dec 12, 20252.712.712.472.502.50-6.02%64,940
Dec 11, 20252.832.832.652.662.66-5.00%55,560
Dec 10, 20252.902.952.752.802.80-1.75%43,875
Dec 9, 20252.902.902.852.852.85-1.38%25,995
Dec 8, 20252.902.902.852.892.890.52%13,749
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