Afyren (ALAFY)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.085 | -5.18292682927 | 1.64 | 1.7 | 1.51 | 16728 | 1.59742226 | DE |
| 4 | -0.315 | -16.8449197861 | 1.87 | 1.88 | 1.51 | 21348 | 1.68062184 | DE |
| 12 | -0.635 | -28.99543379 | 2.19 | 2.45 | 1.475 | 20962 | 1.77775574 | DE |
| 26 | -1.295 | -45.4385964912 | 2.85 | 2.98 | 1.475 | 15873 | 2.02116596 | DE |
| 52 | -0.265 | -14.5604395604 | 1.82 | 3.45 | 1.475 | 22955 | 2.30302005 | DE |
| 156 | -6.325 | -80.2664974619 | 7.88 | 8.4 | 1.405 | 12358 | 2.719319 | DE |
| 260 | -6.075 | -79.619921363 | 7.63 | 9.35 | 1.405 | 11614 | 3.15880403 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 1.51 | -0.12 | -7.36 | 1.61 | 1.635 | 1.51 | 22238 |
| 1742405400 | 1.6299999 | -0.01 | -0.61 | 1.645 | 1.66 | 1.56 | 31022 |
| 1742319000 | 1.6399999 | 0.01 | 0.61 | 1.6299999 | 1.65 | 1.61 | 5589 |
| 1742232600 | 1.6299999 | 0.01 | 0.62 | 1.6399999 | 1.7 | 1.61 | 13580 |
| 1741973400 | 1.62 | -0.01 | -0.61 | 1.6399999 | 1.67 | 1.61 | 11210 |
| 1741887000 | 1.6299999 | -0.02 | -0.91 | 1.645 | 1.66 | 1.6299999 | 5198 |
| 1741800600 | 1.645 | -0.05 | -2.66 | 1.69 | 1.71 | 1.6399999 | 16226 |
| 1741714200 | 1.69 | -0.08 | -4.52 | 1.77 | 1.77 | 1.67 | 9903 |
| 1741627800 | 1.77 | 0.1 | 5.99 | 1.67 | 1.79 | 1.62 | 13782 |
| 1741368600 | 1.67 | 0.05 | 3.09 | 1.62 | 1.68 | 1.6 | 10776 |
| 1741282200 | 1.62 | 0 | 0.00 | 1.6 | 1.62 | 1.54 | 19008 |
| 1741195800 | 1.62 | 0.03 | 1.89 | 1.62 | 1.69 | 1.6 | 12165 |
| 1741109400 | 1.59 | -0.09 | -5.36 | 1.7 | 1.7 | 1.58 | 28362 |
| 1741023000 | 1.68 | -0.01 | -0.59 | 1.72 | 1.75 | 1.68 | 7010 |
| 1740763800 | 1.69 | -0.04 | -2.31 | 1.73 | 1.77 | 1.69 | 18618 |
| 1740677400 | 1.73 | 0.02 | 1.17 | 1.72 | 1.785 | 1.695 | 26786 |
| 1740591000 | 1.71 | -0.01 | -0.29 | 1.705 | 1.71 | 1.645 | 11860 |
| 1740504600 | 1.715 | -0.02 | -0.87 | 1.72 | 1.75 | 1.65 | 16144 |
| 1740418200 | 1.73 | -0.01 | -0.57 | 1.74 | 1.745 | 1.6399999 | 10372 |
| 1740159000 | 1.74 | -0.13 | -6.95 | 1.87 | 1.88 | 1.66 | 137107 |
| 1740072600 | 1.87 | -0.09 | -4.35 | 1.95 | 2.04 | 1.835 | 96003 |
| 1739986200 | 1.955 | -0.1 | -4.63 | 2.0299999 | 2.04 | 1.95 | 19378 |
| 1739899800 | 2.05 | -0.1 | -4.65 | 2.16 | 2.16 | 1.97 | 32030 |
| 1739813400 | 2.15 | -0.05 | -2.27 | 2.2 | 2.24 | 2.15 | 18096 |
| 1739554200 | 2.2 | 0.21 | 10.55 | 1.99 | 2.2 | 1.99 | 23693 |
| 1739467800 | 1.99 | 0.13 | 6.99 | 1.875 | 2.06 | 1.875 | 19665 |
| 1739381400 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
| 1739295000 | 1.86 | 0.15 | 8.45 | 1.725 | 1.86 | 1.725 | 17458 |
| 1739208600 | 1.715 | -0.08 | -4.46 | 1.8 | 1.815 | 1.7 | 12143 |
| 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 | -0.08 | -4.88 | 1.66 | 1.66 | 1.48 | 63151 |
| 1737653400 | 1.6399999 | -0.13 | -7.08 | 1.77 | 1.85 | 1.61 | 85188 |
| 1737567000 | 1.765 | 0 | 0.28 | 1.77 | 1.77 | 1.74 | 7156 |
| 1737480600 | 1.76 | 0 | 0.00 | 1.76 | 1.76 | 1.76 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
