Afyren (ALAFY)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.68 | 28.3333333333 | 2.4 | 3.45 | 2.37 | 56735 | 3.01156168 | DE |
| 4 | 1.11 | 56.345177665 | 1.97 | 3.45 | 1.68 | 34310 | 2.52034504 | DE |
| 12 | 0.3 | 10.7913669065 | 2.78 | 3.45 | 1.68 | 25769 | 2.4904359 | DE |
| 26 | 1.08 | 54 | 2 | 3.45 | 1.405 | 34646 | 2.19582756 | DE |
| 52 | -2.6 | -45.7746478873 | 5.68 | 5.76 | 1.405 | 22585 | 2.32533355 | DE |
| 156 | -4.55 | -59.6330275229 | 7.63 | 9.35 | 1.405 | 10776 | 3.44928041 | DE |
| 260 | -4.55 | -59.6330275229 | 7.63 | 9.35 | 1.405 | 10776 | 3.44928041 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 2.7599999 | -0.19 | -6.44 | 2.91 | 2.91 | 2.7599999 | 25515 |
| 1721665800 | 2.95 | -0.4 | -11.94 | 3.23 | 3.23 | 2.88 | 67053 |
| 1721406600 | 3.35 | 0.5 | 17.54 | 2.95 | 3.45 | 2.95 | 92527 |
| 1721320200 | 2.85 | 0.32 | 12.65 | 2.54 | 3 | 2.54 | 83452 |
| 1721233800 | 2.5299999 | 0.16 | 6.75 | 2.4 | 2.54 | 2.37 | 15129 |
| 1721147400 | 2.37 | 0.03 | 1.28 | 2.37 | 2.4 | 2.2799999 | 14783 |
| 1721061000 | 2.34 | -0.14 | -5.65 | 2.49 | 2.49 | 2.27 | 23794 |
| 1720801800 | 2.48 | -0.08 | -3.13 | 2.55 | 2.55 | 2.32 | 30428 |
| 1720715400 | 2.56 | 0.13 | 5.35 | 2.58 | 2.68 | 2.47 | 58166 |
| 1720629000 | 2.43 | 0.15 | 6.58 | 2.37 | 2.65 | 2.3 | 37047 |
| 1720542600 | 2.2799999 | 0.19 | 9.09 | 2.17 | 2.36 | 2.17 | 36826 |
| 1720456200 | 2.09 | 0.09 | 4.50 | 2 | 2.17 | 2 | 15839 |
| 1720197000 | 2 | -0.19 | -8.68 | 2.2 | 2.22 | 1.99 | 16068 |
| 1720110600 | 2.19 | 0.04 | 1.86 | 2.15 | 2.2 | 2.11 | 6607 |
| 1720024200 | 2.15 | 0.24 | 12.57 | 1.96 | 2.21 | 1.96 | 40631 |
| 1719937800 | 1.91 | -0.03 | -1.55 | 1.94 | 1.94 | 1.905 | 2114 |
| 1719851400 | 1.94 | 0.17 | 9.60 | 1.81 | 1.94 | 1.81 | 7599 |
| 1719592200 | 1.77 | -0.01 | -0.28 | 1.92 | 1.93 | 1.765 | 21910 |
| 1719505800 | 1.775 | -0.17 | -8.51 | 1.945 | 1.95 | 1.68 | 87990 |
| 1719419400 | 1.94 | 0 | 0.00 | 1.97 | 1.97 | 1.94 | 2728 |
| 1719333000 | 1.94 | 0.04 | 2.37 | 1.905 | 1.97 | 1.81 | 16634 |
| 1719246600 | 1.895 | 0.01 | 0.26 | 1.925 | 1.925 | 1.89 | 2014 |
| 1718987400 | 1.89 | -0.03 | -1.31 | 1.885 | 1.925 | 1.88 | 7296 |
| 1718901000 | 1.915 | -0.04 | -2.05 | 1.96 | 1.96 | 1.9 | 34966 |
| 1718814600 | 1.955 | -0.02 | -0.76 | 1.97 | 1.98 | 1.9 | 7903 |
| 1718728200 | 1.97 | 0 | 0.00 | 2 | 2 | 1.91 | 14497 |
| 1718641800 | 1.97 | 0.09 | 4.51 | 1.92 | 1.97 | 1.895 | 11984 |
| 1718382600 | 1.885 | -0.11 | -5.28 | 2.0099999 | 2.0099999 | 1.86 | 14129 |
| 1718296200 | 1.99 | -0.05 | -2.45 | 2.0299999 | 2.1 | 1.99 | 24300 |
| 1718209800 | 2.04 | -0.12 | -5.56 | 2.14 | 2.14 | 1.975 | 52485 |
| 1718123400 | 2.16 | -0.11 | -4.85 | 2.2599999 | 2.2599999 | 2.15 | 18565 |
| 1718037000 | 2.27 | -0.13 | -5.42 | 2.3 | 2.3 | 2.27 | 10072 |
| 1717777800 | 2.4 | -0.1 | -4.00 | 2.45 | 2.5 | 2.32 | 30345 |
| 1717691400 | 2.5 | -0.11 | -4.21 | 2.62 | 2.62 | 2.49 | 17346 |
| 1717605000 | 2.61 | -0.09 | -3.33 | 2.7 | 2.7 | 2.5 | 18000 |
| 1717518600 | 2.7 | 0.05 | 1.89 | 2.7799999 | 2.9 | 2.66 | 62241 |
| 1717432200 | 2.65 | 0.05 | 1.92 | 2.64 | 2.65 | 2.6 | 9133 |
| 1717173000 | 2.6 | 0.13 | 5.26 | 2.45 | 2.6 | 2.43 | 69001 |
| 1717086600 | 2.47 | 0.04 | 1.65 | 2.46 | 2.47 | 2.27 | 23569 |
| 1717000200 | 2.43 | -0.05 | -2.02 | 2.42 | 2.48 | 2.42 | 12221 |
| 1716913800 | 2.48 | -0.06 | -2.36 | 2.55 | 2.55 | 2.39 | 27601 |
| 1716827400 | 2.54 | 0.04 | 1.60 | 2.5099999 | 2.57 | 2.5099999 | 5957 |
| 1716568200 | 2.5 | -0.11 | -4.21 | 2.5299999 | 2.64 | 2.5 | 8882 |
| 1716481800 | 2.61 | -0.05 | -1.88 | 2.66 | 2.66 | 2.5 | 16476 |
| 1716395400 | 2.66 | 0.06 | 2.31 | 2.7 | 2.7 | 2.6 | 11792 |
| 1716309000 | 2.6 | -0.07 | -2.62 | 2.67 | 2.69 | 2.6 | 12775 |
| 1716222600 | 2.67 | -0.01 | -0.37 | 2.75 | 2.75 | 2.6 | 32613 |
| 1715963400 | 2.68 | -0.03 | -1.11 | 2.79 | 2.79 | 2.67 | 18675 |
| 1715877000 | 2.71 | 0 | 0.00 | 2.72 | 2.89 | 2.7 | 27314 |
| 1715790600 | 2.71 | 0 | 0.00 | 2.72 | 2.77 | 2.67 | 20817 |
| 1715704200 | 2.71 | 0.02 | 0.74 | 2.69 | 2.72 | 2.65 | 12000 |
| 1715617800 | 2.69 | 0.01 | 0.37 | 2.68 | 2.7 | 2.61 | 24515 |
| 1715358600 | 2.68 | -0.01 | -0.37 | 2.69 | 2.71 | 2.62 | 17927 |
| 1715272200 | 2.69 | -0.01 | -0.37 | 2.7 | 2.72 | 2.66 | 10340 |
| 1715185800 | 2.7 | -0.01 | -0.37 | 2.71 | 2.72 | 2.66 | 5960 |
| 1715099400 | 2.71 | 0.02 | 0.74 | 2.68 | 2.77 | 2.56 | 25141 |
| 1715013000 | 2.69 | -0.06 | -2.18 | 2.75 | 2.75 | 2.6 | 25170 |
| 1714753800 | 2.75 | 0.1 | 3.77 | 2.68 | 2.75 | 2.56 | 27036 |
| 1714667400 | 2.65 | -0.07 | -2.57 | 2.7799999 | 2.9 | 2.57 | 46492 |
| 1714494600 | 2.72 | 0.2 | 7.94 | 2.52 | 2.84 | 2.52 | 55573 |
| 1714408200 | 2.52 | -0.04 | -1.56 | 2.59 | 2.64 | 2.36 | 36619 |
| 1714149000 | 2.56 | 0.06 | 2.40 | 2.49 | 2.63 | 2.49 | 29181 |
| 1714062600 | 2.5 | 0.14 | 5.93 | 2.48 | 2.72 | 2.48 | 66991 |
| 1713976200 | 2.36 | 0.22 | 10.28 | 2.16 | 2.6 | 2.16 | 66782 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
