Afyren (ALAFY)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 5.27859237537 | 1.705 | 1.98 | 1.64 | 13617 | 1.86297074 | DE |
| 4 | -0.255 | -12.4390243902 | 2.05 | 2.1 | 1.475 | 22148 | 1.68805878 | DE |
| 12 | -0.575 | -24.2616033755 | 2.37 | 2.47 | 1.475 | 13585 | 1.90404327 | DE |
| 26 | -0.925 | -34.0073529412 | 2.72 | 3.45 | 1.475 | 14409 | 2.40035243 | DE |
| 52 | -0.195 | -9.79899497487 | 1.99 | 3.45 | 1.405 | 23393 | 2.27379904 | DE |
| 156 | -6.785 | -79.0792540793 | 8.58 | 8.63 | 1.405 | 11552 | 2.84259754 | DE |
| 260 | -5.835 | -76.4744429882 | 7.63 | 9.35 | 1.405 | 11207 | 3.25808905 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738949400 | 1.795 | -0.13 | -6.51 | 1.9 | 1.97 | 1.78 | 13976 |
| 1738863000 | 1.92 | -0.04 | -2.04 | 1.9 | 1.92 | 1.8 | 14138 |
| 1738776600 | 1.96 | 0.02 | 1.03 | 1.935 | 1.98 | 1.865 | 10834 |
| 1738690200 | 1.94 | 0.13 | 6.89 | 1.845 | 1.94 | 1.78 | 11116 |
| 1738603800 | 1.815 | 0.16 | 9.67 | 1.695 | 1.86 | 1.645 | 24628 |
| 1738344600 | 1.655 | -0.05 | -2.65 | 1.705 | 1.705 | 1.6399999 | 7368 |
| 1738258200 | 1.7 | -0.02 | -0.87 | 1.71 | 1.74 | 1.6399999 | 16244 |
| 1738171800 | 1.715 | 0.18 | 11.73 | 1.62 | 1.715 | 1.56 | 26824 |
| 1738085400 | 1.535 | 0.05 | 3.72 | 1.5049999 | 1.6 | 1.49 | 21383 |
| 1737999000 | 1.48 | -0.08 | -5.13 | 1.62 | 1.67 | 1.475 | 44124 |
| 1737739800 | 1.56 | -0.18 | -10.34 | 1.66 | 1.66 | 1.48 | 63151 |
| 1737653400 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737567000 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737480600 | 1.74 | -0.02 | -1.14 | 1.775 | 1.775 | 1.725 | 13410 |
| 1737394200 | 1.76 | 0.03 | 1.73 | 1.76 | 1.76 | 1.735 | 18925 |
| 1737135000 | 1.73 | -0.06 | -3.08 | 1.78 | 1.78 | 1.715 | 19411 |
| 1737048600 | 1.785 | -0.03 | -1.38 | 1.82 | 1.82 | 1.765 | 8982 |
| 1736962200 | 1.81 | -0.09 | -4.49 | 1.895 | 1.905 | 1.78 | 15463 |
| 1736875800 | 1.895 | -0.06 | -2.82 | 1.93 | 1.995 | 1.895 | 10260 |
| 1736789400 | 1.95 | -0.01 | -0.51 | 2 | 2.02 | 1.95 | 4584 |
| 1736530200 | 1.96 | -0.08 | -3.92 | 2.05 | 2.1 | 1.93 | 11041 |
| 1736443800 | 2.04 | -0.35 | -14.64 | 2.35 | 2.35 | 1.92 | 55152 |
| 1736357400 | 2.39 | -0.01 | -0.42 | 2.43 | 2.45 | 2.39 | 3088 |
| 1736271000 | 2.4 | 0.03 | 1.27 | 2.36 | 2.44 | 2.36 | 3012 |
| 1736184600 | 2.37 | -0.03 | -1.25 | 2.4 | 2.42 | 2.33 | 8092 |
| 1735925400 | 2.4 | 0.03 | 1.27 | 2.39 | 2.4 | 2.3 | 3411 |
| 1735839000 | 2.37 | 0.18 | 8.22 | 2.19 | 2.38 | 2.19 | 7617 |
| 1735666200 | 2.19 | -0.01 | -0.45 | 2.2 | 2.22 | 2.17 | 1933 |
| 1735579800 | 2.2 | -0.1 | -4.35 | 2.3 | 2.3 | 2.2 | 4952 |
| 1735320600 | 2.3 | 0.08 | 3.60 | 2.19 | 2.3 | 2.19 | 7347 |
| 1735061400 | 2.22 | 0.08 | 3.74 | 2.11 | 2.22 | 2.11 | 2109 |
| 1734975000 | 2.14 | 0.02 | 0.94 | 2.12 | 2.14 | 2.11 | 1863 |
| 1734715800 | 2.12 | -0.01 | -0.47 | 2.15 | 2.15 | 2.09 | 4301 |
| 1734629400 | 2.13 | 0 | 0.00 | 2.17 | 2.17 | 2.08 | 5916 |
| 1734543000 | 2.13 | -0.03 | -1.39 | 2.16 | 2.18 | 2.1 | 14603 |
| 1734456600 | 2.16 | 0.03 | 1.41 | 2.13 | 2.19 | 2.07 | 15587 |
| 1734370200 | 2.13 | 0 | 0.00 | 2.07 | 2.19 | 2.07 | 26052 |
| 1734111000 | 2.13 | 0 | 0.00 | 2.13 | 2.19 | 2.08 | 14299 |
| 1734024600 | 2.13 | 0.04 | 1.91 | 2.16 | 2.17 | 2.09 | 9071 |
| 1733938200 | 2.09 | 0.02 | 0.97 | 2.1 | 2.18 | 2.06 | 25633 |
| 1733851800 | 2.07 | 0 | 0.00 | 2.07 | 2.07 | 2.07 | 0 |
| 1733765400 | 2.07 | -0.01 | -0.48 | 2.1 | 2.1 | 2.04 | 4520 |
| 1733506200 | 2.08 | -0.05 | -2.35 | 2.13 | 2.13 | 2.06 | 6627 |
| 1733419800 | 2.13 | 0.1 | 4.93 | 2.05 | 2.13 | 2.05 | 8208 |
| 1733333400 | 2.0299999 | -0.02 | -0.98 | 2.11 | 2.11 | 2.0099999 | 5416 |
| 1733247000 | 2.05 | -0.05 | -2.38 | 2.12 | 2.12 | 2.0299999 | 12433 |
| 1733160600 | 2.1 | -0.26 | -11.02 | 2.34 | 2.34 | 2.1 | 10614 |
| 1732901400 | 2.36 | 0.04 | 1.72 | 2.27 | 2.4 | 2.27 | 14120 |
| 1732815000 | 2.32 | 0.04 | 1.75 | 2.32 | 2.32 | 2.2599999 | 4572 |
| 1732728600 | 2.2799999 | 0 | 0.00 | 2.2799999 | 2.2799999 | 2.2799999 | 0 |
| 1732642200 | 2.2799999 | -0.04 | -1.72 | 2.34 | 2.34 | 2.2799999 | 1546 |
| 1732555800 | 2.32 | 0.01 | 0.43 | 2.38 | 2.4 | 2.2799999 | 10359 |
| 1732296600 | 2.31 | -0.01 | -0.43 | 2.34 | 2.34 | 2.2799999 | 2322 |
| 1732210200 | 2.32 | 0 | 0.00 | 2.33 | 2.35 | 2.27 | 8868 |
| 1732123800 | 2.32 | -0.03 | -1.28 | 2.35 | 2.38 | 2.3 | 5372 |
| 1732037400 | 2.35 | -0.05 | -2.08 | 2.45 | 2.45 | 2.33 | 4012 |
| 1731951000 | 2.4 | 0.06 | 2.56 | 2.36 | 2.47 | 2.36 | 5614 |
| 1731691800 | 2.34 | -0.02 | -0.85 | 2.37 | 2.37 | 2.34 | 5263 |
| 1731605400 | 2.36 | 0.01 | 0.43 | 2.35 | 2.43 | 2.3 | 28590 |
| 1731519000 | 2.35 | -0.03 | -1.26 | 2.38 | 2.4 | 2.3 | 10142 |
| 1731432600 | 2.38 | -0.04 | -1.65 | 2.42 | 2.43 | 2.35 | 13244 |
| 1731346200 | 2.42 | -0.06 | -2.42 | 2.47 | 2.47 | 2.42 | 9836 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
