ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ALFEN Alfen NV

51.70
-4.10 (-7.35%)
Feb 23 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Alfen NV ALFEN Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-4.10 -7.35% 51.70 11:40:00
Open Price Low Price High Price Close Price Prev Close
54.38 51.46 55.28 51.70 55.80
more quote information »

ALFEN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week59.9260.1451.4656.12273,485-8.22-13.72%
1 Month53.9865.3049.1156.75295,802-2.28-4.22%
3 Months46.6465.3043.4054.80254,2565.0610.85%
6 Months53.9865.3027.3148.64211,772-2.28-4.22%
1 Year79.0080.6227.3155.72173,404-27.30-34.56%
3 Years69.80120.8027.3172.51147,954-18.10-25.93%
5 Years12.40120.809.6559.98145,63339.30316.94%

ALFEN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 23 2024 51.70 -4.10 -7.35% 54.38 55.28 51.46 489,575
Feb 22 2024 55.80 0.22 0.40% 56.10 56.48 55.32 191,780
Feb 21 2024 55.58 1.34 2.47% 54.48 55.70 53.84 206,309
Feb 20 2024 54.24 -0.60 -1.09% 54.76 55.30 53.74 163,368
Feb 19 2024 54.84 -2.18 -3.82% 56.30 57.30 54.32 301,813
Feb 16 2024 57.02 -3.94 -6.46% 59.92 60.14 56.74 532,484
Feb 15 2024 60.96 -2.36 -3.73% 64.30 64.98 60.18 397,679
Feb 14 2024 63.32 6.02 10.51% 56.22 65.30 53.76 1,038,883
Feb 13 2024 57.30 0.60 1.06% 56.90 59.82 56.32 464,344
Feb 12 2024 56.70 3.38 6.34% 54.00 57.86 54.00 329,954
Feb 09 2024 53.32 0.78 1.48% 52.80 54.28 52.40 252,586
Feb 08 2024 52.54 2.14 4.25% 50.38 52.82 50.18 184,187
Feb 07 2024 50.40 -0.04 -0.08% 50.10 51.02 49.11 264,435
Feb 06 2024 50.44 -1.58 -3.04% 52.20 52.40 50.14 254,421
Feb 05 2024 52.02 -2.10 -3.88% 54.00 54.32 51.88 211,516
Feb 02 2024 54.12 -0.98 -1.78% 55.92 56.54 54.08 199,290
Feb 01 2024 55.10 -1.38 -2.44% 56.14 56.26 54.30 158,788
Jan 31 2024 56.48 0.76 1.36% 55.02 56.74 54.52 156,975
Jan 30 2024 55.72 1.06 1.94% 54.80 57.20 54.72 261,133
Jan 29 2024 54.66 1.48 2.78% 52.82 54.66 51.94 170,849
Jan 26 2024 53.18 -0.86 -1.59% 53.98 54.22 52.16 181,252
Jan 25 2024 54.04 -1.50 -2.70% 54.92 55.38 53.60 168,962
Jan 24 2024 55.54 0.12 0.22% 56.50 56.90 55.32 147,230
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock