Alfen N.V. (FRA:703)
Germany
· Delayed Price · Currency is EUR 10.41
+0.01 (0.05%)
Last updated: Dec 4, 2025, 8:22 AM CET
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.01% | - |
| Dec 4, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.05% | - |
| Dec 3, 2025 | 10.31 | 10.41 | 10.31 | 10.41 | 10.41 | 0.14% | 50 |
| Dec 2, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -0.05% | - |
| Dec 1, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.28% | 10 |
| Nov 28, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.14% | - |
| Nov 27, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 2.93% | - |
| Nov 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.89% | - |
| Nov 25, 2025 | 10.23 | 10.23 | 10.06 | 10.06 | 10.06 | 1.83% | 40 |
| Nov 24, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.51% | 60 |
| Nov 21, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 2.03% | - |
| Nov 20, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.91% | - |
| Nov 19, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.84% | - |
| Nov 18, 2025 | 10.17 | 10.17 | 10.00 | 10.00 | 10.00 | 2.35% | 11 |
| Nov 17, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.74% | - |
| Nov 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.40% | - |
| Nov 13, 2025 | 10.31 | 10.31 | 10.09 | 10.09 | 10.09 | -5.39% | 60 |
| Nov 12, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% | - |
| Nov 11, 2025 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 6.17% | 30 |
| Nov 10, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.14% | - |
| Nov 7, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.38% | - |
| Nov 6, 2025 | 9.92 | 10.11 | 9.92 | 10.11 | 10.11 | 2.66% | 20 |
| Nov 5, 2025 | 9.56 | 9.85 | 9.56 | 9.85 | 9.85 | 3.21% | 200 |
| Nov 4, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.29% | - |
| Nov 3, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -1.40% | - |
| Oct 31, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -2.59% | - |
| Oct 30, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.76% | - |
| Oct 29, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | 1.58% | 80 |
| Oct 28, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -2.57% | 330 |
| Oct 27, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 3.23% | - |
| Oct 24, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.11% | - |
| Oct 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.59% | - |
| Oct 22, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.71% | - |
| Oct 21, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.63% | - |
| Oct 20, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -1.14% | - |
| Oct 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.81% | - |
| Oct 16, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.47% | - |
| Oct 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.33% | - |
| Oct 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.05% | - |
| Oct 13, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -2.74% | - |
| Oct 10, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 3.76% | - |
| Oct 9, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2.72% | - |
| Oct 8, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.05% | - |
| Oct 7, 2025 | 10.24 | 10.24 | 10.12 | 10.12 | 10.12 | -1.65% | 318 |
| Oct 6, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 7.09% | - |
| Oct 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.50% | - |
| Oct 2, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.48% | - |
| Oct 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.63% | - |
| Sep 30, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.23% | - |
| Sep 29, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -2.06% | - |
| Sep 26, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.43% | - |
| Sep 25, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -0.27% | - |
| Sep 24, 2025 | 9.69 | 9.80 | 9.69 | 9.80 | 9.80 | 0.84% | 30 |
| Sep 23, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.51% | - |
| Sep 22, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.66% | 100 |
| Sep 19, 2025 | 9.63 | 9.70 | 9.63 | 9.70 | 9.70 | 1.40% | 182 |
| Sep 18, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.18% | - |
| Sep 17, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.66% | - |
| Sep 16, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 1.48% | - |
| Sep 15, 2025 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 3.61% | 34 |
| Sep 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.32% | - |
| Sep 11, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.15% | - |
| Sep 10, 2025 | 9.12 | 9.26 | 9.12 | 9.26 | 9.26 | -1.03% | 15 |
| Sep 9, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.68% | - |
| Sep 8, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.45% | - |
| Sep 5, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.30% | - |
| Sep 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.73% | - |
| Sep 3, 2025 | 9.41 | 9.57 | 9.41 | 9.57 | 9.57 | 0.80% | 10 |
| Sep 2, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -3.42% | - |
| Sep 1, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.49% | - |
| Aug 29, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.27% | - |
| Aug 28, 2025 | 10.26 | 10.26 | 9.81 | 9.81 | 9.81 | -7.62% | 150 |
| Aug 27, 2025 | 10.44 | 10.62 | 10.44 | 10.62 | 10.62 | -0.23% | 200 |
| Aug 26, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -2.07% | - |
| Aug 25, 2025 | 10.59 | 10.87 | 10.59 | 10.87 | 10.87 | 3.53% | 36 |
| Aug 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.92% | - |
| Aug 21, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 1.04% | - |
| Aug 20, 2025 | 11.42 | 11.42 | 11.04 | 11.04 | 11.04 | -7.27% | 1,580 |
| Aug 19, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.30% | - |
| Aug 18, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.39% | - |
| Aug 15, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | 0.97% | - |
| Aug 14, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | -1.22% | 5 |
| Aug 13, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 1.32% | - |
| Aug 12, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -2.45% | - |
| Aug 11, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.84% | - |
| Aug 8, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 2.88% | - |
| Aug 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.42% | - |
| Aug 6, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 1.08% | - |
| Aug 5, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 3.14% | - |
| Aug 4, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.09% | - |
| Aug 1, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.55% | - |
| Jul 31, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 0.32% | - |
| Jul 30, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -1.63% | - |
| Jul 29, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -3.93% | - |
| Jul 28, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.09% | 7 |
| Jul 25, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 6.06% | - |
| Jul 24, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.05% | - |
| Jul 23, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 0.09% | - |
| Jul 22, 2025 | 10.59 | 10.80 | 10.59 | 10.80 | 10.80 | -0.46% | 50 |
| Jul 21, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 1.54% | - |