Afyren (ALAFY)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 3.38164251208 | 2.07 | 2.19 | 2.07 | 13292 | 2.1363889 | DE |
| 4 | -0.24 | -10.0840336134 | 2.38 | 2.4 | 2.01 | 10771 | 2.14680684 | DE |
| 12 | -0.56 | -20.7407407407 | 2.7 | 2.98 | 2.01 | 11126 | 2.42214034 | DE |
| 26 | 0.215 | 11.1688311688 | 1.925 | 3.45 | 1.68 | 16938 | 2.63452376 | DE |
| 52 | 0.14 | 7 | 2 | 3.45 | 1.405 | 25779 | 2.29563703 | DE |
| 156 | -6.02 | -73.7745098039 | 8.16 | 8.95 | 1.405 | 11211 | 3.01671395 | DE |
| 260 | -5.49 | -71.9528178244 | 7.63 | 9.35 | 1.405 | 11134 | 3.33239491 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.01 | -0.48 | 2.1 | 2.18 | 2.06 | 25633 |
| 1733851800 | 2.1 | 0.03 | 1.45 | 2.07 | 2.11 | 2.05 | 9588 |
| 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 | 0.00 | 2.32 | 2.32 | 2.2599999 | 4572 |
| 1732728600 | 2.32 | 0.04 | 1.75 | 2.2799999 | 2.32 | 2.27 | 6429 |
| 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 | -0.06 | -2.48 | 2.35 | 2.43 | 2.3 | 28590 |
| 1731519000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1731432600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1731346200 | 2.42 | -0.06 | -2.42 | 2.47 | 2.47 | 2.42 | 9836 |
| 1731087000 | 2.48 | -0.02 | -0.80 | 2.49 | 2.49 | 2.45 | 8713 |
| 1731000600 | 2.5 | -0.01 | -0.40 | 2.5099999 | 2.5099999 | 2.48 | 2657 |
| 1730914200 | 2.5099999 | 0.05 | 2.03 | 2.47 | 2.59 | 2.47 | 10566 |
| 1730827800 | 2.46 | 0.02 | 0.82 | 2.45 | 2.48 | 2.45 | 2240 |
| 1730741400 | 2.44 | 0.07 | 2.95 | 2.37 | 2.44 | 2.37 | 2121 |
| 1730482200 | 2.37 | -0.01 | -0.42 | 2.39 | 2.4 | 2.37 | 2242 |
| 1730395800 | 2.38 | 0.02 | 0.85 | 2.36 | 2.4 | 2.36 | 488 |
| 1730309400 | 2.36 | -0.05 | -2.07 | 2.42 | 2.42 | 2.35 | 6358 |
| 1730223000 | 2.41 | 0.02 | 0.84 | 2.35 | 2.44 | 2.35 | 7419 |
| 1730136600 | 2.39 | -0.07 | -2.85 | 2.41 | 2.45 | 2.36 | 6513 |
| 1729873800 | 2.46 | 0.06 | 2.50 | 2.43 | 2.59 | 2.39 | 18244 |
| 1729787400 | 2.4 | 0.13 | 5.73 | 2.27 | 2.4 | 2.27 | 19739 |
| 1729701000 | 2.27 | 0.04 | 1.79 | 2.24 | 2.44 | 2.21 | 29515 |
| 1729614600 | 2.23 | -0.07 | -3.04 | 2.36 | 2.36 | 2.21 | 26980 |
| 1729528200 | 2.3 | -0.25 | -9.80 | 2.52 | 2.56 | 2.3 | 39863 |
| 1729269000 | 2.55 | -0.07 | -2.67 | 2.56 | 2.64 | 2.5 | 25792 |
| 1729182600 | 2.62 | -0.09 | -3.32 | 2.68 | 2.7 | 2.6 | 6794 |
| 1729096200 | 2.71 | 0 | 0.00 | 2.71 | 2.71 | 2.71 | 0 |
| 1729009800 | 2.71 | -0.01 | -0.37 | 2.72 | 2.75 | 2.7 | 8093 |
| 1728923400 | 2.72 | -0.08 | -2.86 | 2.86 | 2.86 | 2.72 | 13151 |
| 1728664200 | 2.8 | -0.06 | -2.10 | 2.85 | 2.95 | 2.75 | 29528 |
| 1728577800 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1728491400 | 2.86 | -0.02 | -0.69 | 2.88 | 2.94 | 2.86 | 10590 |
| 1728405000 | 2.88 | -0.07 | -2.37 | 2.95 | 2.95 | 2.83 | 8712 |
| 1728318600 | 2.95 | 0.18 | 6.50 | 2.85 | 2.98 | 2.82 | 25992 |
| 1728059400 | 2.77 | 0.05 | 1.84 | 2.72 | 2.8 | 2.72 | 4126 |
| 1727973000 | 2.72 | -0.08 | -2.86 | 2.83 | 2.83 | 2.68 | 5900 |
| 1727886600 | 2.8 | -0.01 | -0.36 | 2.82 | 2.82 | 2.75 | 1930 |
| 1727800200 | 2.81 | 0.14 | 5.24 | 2.63 | 2.85 | 2.6 | 15817 |
| 1727713800 | 2.67 | -0.03 | -1.11 | 2.7 | 2.74 | 2.63 | 22938 |
| 1727454600 | 2.7 | -0.12 | -4.26 | 2.84 | 2.84 | 2.65 | 16150 |
| 1727368200 | 2.82 | 0.12 | 4.44 | 2.7 | 2.85 | 2.69 | 12652 |
| 1727281800 | 2.7 | -0.04 | -1.46 | 2.64 | 2.74 | 2.52 | 7135 |
| 1727195400 | 2.74 | -0.08 | -2.84 | 2.82 | 2.88 | 2.74 | 5918 |
| 1727109000 | 2.82 | 0.1 | 3.68 | 2.85 | 2.88 | 2.7599999 | 21269 |
| 1726849800 | 2.72 | 0.2 | 7.94 | 2.5099999 | 2.72 | 2.5099999 | 8364 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
