Alfen NV (ALFEN)
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 | -1.325 | -7.57142857143 | 17.5 | 17.63 | 15.95 | 227336 | 16.63103206 | DE |
| 4 | -0.825 | -4.85294117647 | 17 | 19.825 | 15.95 | 543771 | 18.03891623 | DE |
| 12 | -22.315 | -57.9760976877 | 38.49 | 43.51 | 15.1 | 457701 | 23.87773093 | DE |
| 26 | -37.805 | -70.0351982216 | 53.98 | 65.3 | 15.1 | 368258 | 33.33701206 | DE |
| 52 | -43.205 | -72.7601886157 | 59.38 | 65.3 | 15.1 | 274667 | 38.081085 | DE |
| 156 | -68.825 | -80.9705882353 | 85 | 120.8 | 15.1 | 176473 | 60.2339321 | DE |
| 260 | 5.075 | 45.7207207207 | 11.1 | 120.8 | 9.8 | 174691 | 55.20586917 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 16.629999 | -0.07 | -0.39 | 16.35 | 16.69 | 15.95 | 261783 |
| 1721838600 | 16.695 | 0.48 | 2.96 | 16.1 | 16.88 | 16.05 | 242524 |
| 1721752200 | 16.215 | -0.55 | -3.25 | 16.96 | 17.055 | 16.215 | 241018 |
| 1721665800 | 16.76 | -0.83 | -4.72 | 16.91 | 17.135 | 16.75 | 153042 |
| 1721406600 | 17.59 | 0 | 0.00 | 17.59 | 17.59 | 17.59 | 0 |
| 1721320200 | 17.59 | -0.52 | -2.87 | 18.12 | 18.2 | 17.405 | 319842 |
| 1721233800 | 18.11 | 0.47 | 2.69 | 17.17 | 18.245 | 17.115 | 402150 |
| 1721147400 | 17.635 | -0.84 | -4.55 | 17.95 | 18.005 | 17.42 | 403741 |
| 1721061000 | 18.475 | -0.03 | -0.16 | 18.4 | 18.91 | 18.29 | 310209 |
| 1720801800 | 18.505 | -0.36 | -1.88 | 18.94 | 18.99 | 18.45 | 247085 |
| 1720715400 | 18.86 | 0.77 | 4.29 | 18.3 | 18.86 | 17.93 | 506571 |
| 1720629000 | 18.085 | 0.42 | 2.38 | 17.65 | 18.085 | 17.325 | 309218 |
| 1720542600 | 17.665 | -0.22 | -1.20 | 17.805 | 18.18 | 17.6 | 248310 |
| 1720456200 | 17.88 | -0.28 | -1.51 | 18.1 | 18.345 | 17.76 | 236376 |
| 1720197000 | 18.155 | -0.35 | -1.86 | 18.595 | 18.735 | 17.95 | 499956 |
| 1720110600 | 18.5 | -1.13 | -5.73 | 19.35 | 19.75 | 18.12 | 1003522 |
| 1720024200 | 19.625 | 0.73 | 3.84 | 19.22 | 19.825 | 18.705 | 1030959 |
| 1719937800 | 18.9 | 0.9 | 5.00 | 18 | 18.96 | 17.7 | 905255 |
| 1719851400 | 18 | 0.74 | 4.29 | 17.245 | 18.4 | 17.155 | 1317929 |
| 1719592200 | 17.26 | 0.51 | 3.04 | 17 | 18.37 | 16.6 | 1997611 |
| 1719505800 | 16.75 | -0.24 | -1.41 | 16.88 | 17.265 | 15.81 | 1806601 |
| 1719419400 | 16.99 | -14.94 | -46.79 | 20 | 21.39 | 15.1 | 5679409 |
| 1719333000 | 31.93 | -0.57 | -1.75 | 32.4 | 32.4 | 31.72 | 159991 |
| 1719246600 | 32.5 | -0.08 | -0.25 | 32.56 | 33.1 | 32.15 | 118734 |
| 1718987400 | 32.58 | -1.24 | -3.67 | 33.92 | 34 | 32.409999 | 290905 |
| 1718901000 | 33.82 | 0.52 | 1.56 | 33.34 | 33.83 | 33.25 | 102605 |
| 1718814600 | 33.299999 | -0.72 | -2.12 | 33.98 | 34.35 | 33.25 | 135239 |
| 1718728200 | 34.02 | 0.95 | 2.87 | 34.16 | 34.67 | 33.4 | 286818 |
| 1718641800 | 33.07 | -0.45 | -1.34 | 33.52 | 34.28 | 33.04 | 136594 |
| 1718382600 | 33.52 | -0.35 | -1.03 | 33.4 | 34.15 | 32.7 | 184758 |
| 1718296200 | 33.87 | -0.98 | -2.81 | 34.5 | 34.59 | 33.52 | 204898 |
| 1718209800 | 34.85 | -0.06 | -0.17 | 34.58 | 35.26 | 34.27 | 186481 |
| 1718123400 | 34.91 | -2.05 | -5.55 | 35.65 | 35.96 | 34.61 | 173757 |
| 1718037000 | 36.96 | 0 | 0.00 | 36.96 | 36.96 | 36.96 | 0 |
| 1717777800 | 36.96 | 0.92 | 2.55 | 36.09 | 37.1 | 35.98 | 156833 |
| 1717691400 | 36.04 | 0.4 | 1.12 | 36.58 | 37.12 | 35.99 | 234687 |
| 1717605000 | 35.64 | 1.49 | 4.36 | 34.4 | 35.65 | 34.38 | 246320 |
| 1717518600 | 34.15 | -2.41 | -6.59 | 34.9 | 35.69 | 34.13 | 416840 |
| 1717432200 | 36.56 | 0.4 | 1.11 | 36.36 | 37.1 | 35.87 | 165357 |
| 1717173000 | 36.16 | 0.16 | 0.44 | 36.35 | 36.55 | 35.5 | 222151 |
| 1717086600 | 36 | 1.36 | 3.93 | 34.6 | 36.05 | 34.4 | 206108 |
| 1717000200 | 34.64 | -1.13 | -3.16 | 35.25 | 35.4 | 34.6 | 179111 |
| 1716913800 | 35.77 | -0.5 | -1.38 | 36.44 | 36.77 | 35.77 | 162534 |
| 1716827400 | 36.27 | 0.55 | 1.54 | 36.16 | 37.12 | 35.9 | 176391 |
| 1716568200 | 35.72 | -0.11 | -0.31 | 35.8 | 36.34 | 35.24 | 190908 |
| 1716481800 | 35.83 | -1.86 | -4.93 | 37.99 | 37.99 | 35.83 | 328563 |
| 1716395400 | 37.69 | 2.12 | 5.96 | 35.55 | 38.19 | 35.05 | 630913 |
| 1716309000 | 35.57 | -6.54 | -15.53 | 36.7 | 36.7 | 33.66 | 1437528 |
| 1716222600 | 42.11 | 1.12 | 2.73 | 41.9 | 42.42 | 41.04 | 342633 |
| 1715963400 | 40.99 | -0.19 | -0.46 | 41.16 | 41.59 | 40.55 | 164584 |
| 1715877000 | 41.18 | -0.76 | -1.81 | 42.36 | 42.65 | 41.18 | 198917 |
| 1715790600 | 41.94 | 1.43 | 3.53 | 42.97 | 43.51 | 41.21 | 245117 |
| 1715704200 | 40.51 | 0 | 0.00 | 40.51 | 40.51 | 40.51 | 0 |
| 1715617800 | 40.51 | 1.21 | 3.08 | 39.29 | 40.82 | 39.25 | 162882 |
| 1715358600 | 39.3 | -1.06 | -2.63 | 40 | 40.6 | 39.3 | 112126 |
| 1715272200 | 40.36 | 0.14 | 0.35 | 40.26 | 40.6 | 39.88 | 76846 |
| 1715185800 | 40.22 | 0.06 | 0.15 | 39.77 | 40.3 | 39.32 | 118834 |
| 1715099400 | 40.16 | 0.43 | 1.08 | 40.27 | 40.68 | 39.51 | 116429 |
| 1715013000 | 39.73 | 0.58 | 1.48 | 39.4 | 40.15 | 39.1 | 116771 |
| 1714753800 | 39.15 | 0.65 | 1.69 | 38.49 | 40.44 | 38.3 | 185444 |
| 1714667400 | 38.5 | -2.26 | -5.54 | 41.11 | 41.15 | 38.11 | 258420 |
| 1714494600 | 40.76 | -0.29 | -0.71 | 40.93 | 41.16 | 40.09 | 369378 |
| 1714408200 | 41.05 | 5.28 | 14.76 | 38.5 | 41.21 | 38.5 | 808300 |
| 1714149000 | 35.77 | 1.99 | 5.89 | 34.05 | 36.34 | 34 | 319367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
