Alfen N.V. (VIE:ALFE)
Austria
· Delayed Price · Currency is EUR 8.85
-0.01 (-0.07%)
At close: Mar 6, 2026
Alfen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.82 | 8.85 | 8.76 | 8.85 | 8.85 | -0.07% | 1,918 |
| Mar 5, 2026 | 8.85 | 8.96 | 8.85 | 8.86 | 8.86 | -0.32% | - |
| Mar 4, 2026 | 8.73 | 8.90 | 8.72 | 8.89 | 8.89 | 1.83% | 2,976 |
| Mar 3, 2026 | 8.81 | 8.81 | 8.67 | 8.73 | 8.73 | -2.33% | 577 |
| Mar 2, 2026 | 8.85 | 8.96 | 8.85 | 8.94 | 8.94 | -2.32% | 2,984 |
| Feb 27, 2026 | 9.17 | 9.22 | 9.15 | 9.15 | 9.15 | -1.95% | - |
| Feb 26, 2026 | 9.39 | 9.39 | 9.33 | 9.33 | 9.33 | 0.17% | 2,019 |
| Feb 25, 2026 | 9.14 | 9.36 | 9.14 | 9.31 | 9.31 | 2.83% | - |
| Feb 24, 2026 | 9.02 | 9.16 | 9.01 | 9.06 | 9.06 | -1.80% | - |
| Feb 23, 2026 | 9.22 | 9.23 | 9.20 | 9.22 | 9.22 | -1.07% | - |
| Feb 20, 2026 | 9.10 | 9.32 | 9.10 | 9.32 | 9.32 | 3.16% | 2,526 |
| Feb 19, 2026 | 9.02 | 9.12 | 9.02 | 9.04 | 9.04 | -0.26% | - |
| Feb 18, 2026 | 9.15 | 9.15 | 9.06 | 9.06 | 9.06 | - | - |
| Feb 17, 2026 | 9.04 | 9.06 | 8.98 | 9.06 | 9.06 | -6.33% | - |
| Feb 16, 2026 | 9.73 | 9.73 | 9.67 | 9.67 | 9.67 | -0.78% | - |
| Feb 13, 2026 | 9.51 | 9.75 | 9.46 | 9.75 | 9.75 | -1.67% | 1,746 |
| Feb 12, 2026 | 10.11 | 10.11 | 9.77 | 9.92 | 9.92 | -7.28% | 4,218 |
| Feb 11, 2026 | 11.19 | 11.21 | 10.70 | 10.70 | 10.70 | -4.25% | 3,450 |
| Feb 10, 2026 | 11.02 | 11.18 | 11.02 | 11.17 | 11.17 | 1.22% | - |
| Feb 9, 2026 | 11.08 | 11.09 | 11.04 | 11.04 | 11.04 | 1.33% | - |
| Feb 6, 2026 | 10.95 | 10.95 | 10.74 | 10.89 | 10.89 | -0.64% | 338 |
| Feb 5, 2026 | 11.34 | 11.34 | 10.96 | 10.96 | 10.96 | -6.52% | 1,984 |
| Feb 4, 2026 | 11.44 | 11.73 | 11.40 | 11.73 | 11.73 | 2.85% | - |
| Feb 3, 2026 | 11.38 | 11.49 | 11.38 | 11.40 | 11.40 | 2.20% | - |
| Feb 2, 2026 | 11.03 | 11.18 | 11.03 | 11.16 | 11.16 | 0.31% | - |
| Jan 30, 2026 | 10.97 | 11.12 | 10.90 | 11.12 | 11.12 | -1.46% | - |
| Jan 29, 2026 | 11.16 | 11.29 | 11.16 | 11.29 | 11.29 | 1.12% | - |
| Jan 28, 2026 | 11.17 | 11.17 | 11.06 | 11.16 | 11.16 | 0.31% | - |
| Jan 27, 2026 | 11.16 | 11.34 | 11.13 | 11.13 | 11.13 | 0.82% | 758 |
| Jan 26, 2026 | 11.08 | 11.13 | 11.04 | 11.04 | 11.04 | -2.99% | 992 |
| Jan 23, 2026 | 11.44 | 11.44 | 11.26 | 11.38 | 11.38 | 0.18% | - |
| Jan 22, 2026 | 11.33 | 11.36 | 11.28 | 11.36 | 11.36 | 5.92% | - |
| Jan 21, 2026 | 10.61 | 10.72 | 10.53 | 10.72 | 10.72 | 1.66% | - |
| Jan 20, 2026 | 10.54 | 10.55 | 10.44 | 10.55 | 10.55 | -0.75% | - |
| Jan 19, 2026 | 10.65 | 10.65 | 10.47 | 10.63 | 10.63 | -1.53% | - |
| Jan 16, 2026 | 10.69 | 10.79 | 10.67 | 10.79 | 10.79 | 0.94% | - |
| Jan 15, 2026 | 10.75 | 10.75 | 10.55 | 10.69 | 10.69 | -0.88% | 300 |
| Jan 14, 2026 | 10.85 | 10.85 | 10.71 | 10.79 | 10.79 | -0.23% | - |
| Jan 13, 2026 | 10.45 | 10.81 | 10.45 | 10.81 | 10.81 | 4.65% | - |
| Jan 12, 2026 | 10.50 | 10.50 | 10.33 | 10.33 | 10.33 | -2.91% | - |
| Jan 9, 2026 | 10.70 | 10.70 | 10.63 | 10.64 | 10.64 | -0.09% | - |
| Jan 8, 2026 | 10.89 | 10.89 | 10.62 | 10.65 | 10.65 | -2.29% | - |
| Jan 7, 2026 | 10.84 | 10.90 | 10.68 | 10.90 | 10.90 | -0.59% | - |
| Jan 6, 2026 | 11.09 | 11.09 | 10.94 | 10.97 | 10.97 | -0.63% | - |
| Jan 5, 2026 | 11.28 | 11.28 | 10.91 | 11.04 | 11.04 | 1.85% | 532 |
| Jan 2, 2026 | 10.85 | 10.85 | 10.75 | 10.84 | 10.84 | 6.49% | - |
| Dec 30, 2025 | 10.03 | 10.19 | 10.03 | 10.18 | 10.18 | 0.89% | - |
| Dec 29, 2025 | 10.08 | 10.15 | 10.08 | 10.09 | 10.09 | -1.80% | - |
| Dec 23, 2025 | 10.26 | 10.28 | 10.24 | 10.27 | 10.27 | -0.58% | - |
| Dec 22, 2025 | 10.28 | 10.33 | 10.23 | 10.33 | 10.33 | 0.98% | - |
| Dec 19, 2025 | 10.36 | 10.36 | 10.23 | 10.23 | 10.23 | -1.16% | - |
| Dec 18, 2025 | 10.25 | 10.35 | 10.23 | 10.35 | 10.35 | 0.34% | - |
| Dec 17, 2025 | 10.32 | 10.34 | 10.30 | 10.32 | 10.32 | 1.13% | - |
| Dec 16, 2025 | 10.13 | 10.20 | 10.03 | 10.20 | 10.20 | 0.69% | - |
| Dec 15, 2025 | 10.23 | 10.23 | 10.13 | 10.13 | 10.13 | -2.97% | - |
| Dec 12, 2025 | 10.41 | 10.49 | 10.41 | 10.44 | 10.44 | 0.24% | - |
| Dec 11, 2025 | 10.16 | 10.42 | 10.16 | 10.42 | 10.42 | 3.22% | 1,054 |
| Dec 10, 2025 | 10.23 | 10.24 | 10.09 | 10.09 | 10.09 | -1.94% | - |
| Dec 9, 2025 | 10.35 | 10.35 | 10.29 | 10.29 | 10.29 | 0.54% | - |
| Dec 8, 2025 | 10.38 | 10.38 | 10.23 | 10.24 | 10.24 | -1.78% | - |
| Dec 5, 2025 | 10.40 | 10.49 | 10.40 | 10.42 | 10.42 | 0.53% | - |
| Dec 4, 2025 | 10.48 | 10.48 | 10.37 | 10.37 | 10.37 | -0.14% | - |
| Dec 3, 2025 | 10.49 | 10.49 | 10.38 | 10.38 | 10.38 | -0.43% | - |
| Dec 2, 2025 | 10.44 | 10.44 | 10.29 | 10.43 | 10.43 | -0.67% | - |
| Dec 1, 2025 | 10.44 | 10.50 | 10.44 | 10.50 | 10.50 | 0.10% | - |
| Nov 28, 2025 | 10.54 | 10.54 | 10.46 | 10.49 | 10.49 | -0.29% | - |
| Nov 27, 2025 | 10.58 | 10.61 | 10.52 | 10.52 | 10.52 | 0.43% | - |
| Nov 26, 2025 | 10.40 | 10.47 | 10.40 | 10.47 | 10.47 | 3.41% | - |
| Nov 25, 2025 | 10.27 | 10.27 | 10.07 | 10.13 | 10.13 | -0.15% | - |
| Nov 24, 2025 | 9.86 | 10.21 | 9.86 | 10.14 | 10.14 | 4.64% | 1,054 |
| Nov 21, 2025 | 9.79 | 9.79 | 9.66 | 9.69 | 9.69 | -4.11% | - |
| Nov 20, 2025 | 10.09 | 10.11 | 10.08 | 10.11 | 10.11 | 2.57% | 340 |
| Nov 19, 2025 | 9.96 | 9.96 | 9.82 | 9.85 | 9.85 | 0.08% | 2,107 |
| Nov 18, 2025 | 9.75 | 9.98 | 9.75 | 9.84 | 9.84 | -4.29% | 3,193 |
| Nov 17, 2025 | 10.06 | 10.47 | 10.06 | 10.29 | 10.29 | 6.78% | - |
| Nov 14, 2025 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | -5.38% | - |
| Nov 13, 2025 | 10.49 | 10.49 | 10.14 | 10.18 | 10.18 | -3.78% | - |
| Nov 12, 2025 | 10.69 | 10.69 | 10.58 | 10.58 | 10.58 | 0.67% | - |
| Nov 11, 2025 | 10.52 | 10.53 | 10.42 | 10.51 | 10.51 | 0.24% | 2,229 |
| Nov 10, 2025 | 10.32 | 10.49 | 10.32 | 10.49 | 10.49 | 5.42% | 1,054 |
| Nov 7, 2025 | 10.26 | 10.41 | 9.95 | 9.95 | 9.95 | -0.74% | 2,372 |
| Nov 6, 2025 | 10.27 | 10.42 | 10.02 | 10.02 | 10.02 | 1.05% | 1,474 |
| Nov 5, 2025 | 9.63 | 10.02 | 9.57 | 9.92 | 9.92 | 3.29% | 21,350 |
| Nov 4, 2025 | 9.57 | 9.65 | 9.53 | 9.60 | 9.60 | -0.44% | 584 |
| Nov 3, 2025 | 9.64 | 9.82 | 9.64 | 9.64 | 9.64 | -0.54% | - |
| Oct 31, 2025 | 9.75 | 9.77 | 9.67 | 9.69 | 9.69 | -1.64% | - |
| Oct 30, 2025 | 10.00 | 10.00 | 9.86 | 9.86 | 9.86 | -1.83% | - |
| Oct 29, 2025 | 10.04 | 10.06 | 10.04 | 10.04 | 10.04 | 1.41% | - |
| Oct 28, 2025 | 9.94 | 9.99 | 9.89 | 9.90 | 9.90 | -0.78% | 1,050 |
| Oct 27, 2025 | 10.27 | 10.27 | 9.98 | 9.98 | 9.98 | -2.08% | 63 |
| Oct 24, 2025 | 9.93 | 10.19 | 9.93 | 10.19 | 10.19 | 4.53% | 953 |
| Oct 23, 2025 | 9.80 | 9.80 | 9.74 | 9.75 | 9.75 | -0.31% | - |
| Oct 22, 2025 | 9.81 | 9.89 | 9.78 | 9.78 | 9.78 | -0.73% | - |
| Oct 21, 2025 | 9.97 | 9.97 | 9.85 | 9.85 | 9.85 | 0.31% | - |
| Oct 20, 2025 | 9.91 | 9.91 | 9.82 | 9.82 | 9.82 | -2.34% | - |
| Oct 17, 2025 | 10.04 | 10.06 | 9.94 | 10.06 | 10.06 | -0.94% | - |
| Oct 16, 2025 | 10.53 | 10.53 | 10.14 | 10.15 | 10.15 | -4.11% | 269 |
| Oct 15, 2025 | 10.49 | 10.59 | 10.49 | 10.59 | 10.59 | 1.29% | - |
| Oct 14, 2025 | 10.50 | 10.70 | 10.43 | 10.45 | 10.45 | -1.18% | - |
| Oct 13, 2025 | 10.70 | 10.70 | 10.58 | 10.58 | 10.58 | -0.56% | - |