Alfen NV (ALFEN)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.27 | 10.414104141 | 12.195 | 13.92 | 11.85 | 337747 | 12.94328011 | DE |
| 4 | 2.105 | 18.5299295775 | 11.36 | 13.92 | 11.17 | 354158 | 12.63449141 | DE |
| 12 | 0.265 | 2.00757575758 | 13.2 | 13.92 | 10.82 | 414115 | 12.17533082 | DE |
| 26 | -3.445 | -20.372560615 | 16.91 | 17.8 | 10.82 | 413853 | 13.0668384 | DE |
| 52 | -38.575 | -74.1256725596 | 52.04 | 65.3 | 10.82 | 392008 | 23.01101054 | DE |
| 156 | -54.035 | -80.0518518519 | 67.5 | 120.8 | 10.82 | 222380 | 43.82845706 | DE |
| 260 | -9.985 | -42.5799573561 | 23.45 | 120.8 | 10.82 | 209284 | 48.34157921 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 13.435 | 0.18 | 1.32 | 13.56 | 13.87 | 13.305 | 341855 |
| 1737048600 | 13.26 | 0.02 | 0.15 | 13.49 | 13.6 | 13.065 | 318651 |
| 1736962200 | 13.24 | 0.92 | 7.47 | 12.4 | 13.36 | 12.35 | 493545 |
| 1736875800 | 12.32 | 0.32 | 2.67 | 12.08 | 12.585 | 12.08 | 277788 |
| 1736789400 | 12 | -0.26 | -2.08 | 12.195 | 12.3 | 11.85 | 256896 |
| 1736530200 | 12.255 | -0.22 | -1.72 | 12.4 | 12.6 | 12.2 | 195207 |
| 1736443800 | 12.47 | -0.25 | -1.93 | 12.675 | 12.74 | 12.39 | 194983 |
| 1736357400 | 12.715 | -0.59 | -4.43 | 13.35 | 13.44 | 12.695 | 342851 |
| 1736271000 | 13.305 | -0.18 | -1.30 | 13.66 | 13.86 | 13.305 | 435097 |
| 1736184600 | 13.48 | 0.58 | 4.46 | 13.11 | 13.74 | 12.96 | 520556 |
| 1735925400 | 12.905 | 0.57 | 4.58 | 12.37 | 13.22 | 12.26 | 698643 |
| 1735839000 | 12.34 | 0.31 | 2.58 | 12.16 | 12.88 | 12.16 | 620232 |
| 1735666200 | 12.03 | 0.36 | 3.08 | 11.7 | 12.075 | 11.695 | 182496 |
| 1735579800 | 11.67 | -0.2 | -1.64 | 11.865 | 11.94 | 11.57 | 191174 |
| 1735320600 | 11.865 | 0.5 | 4.35 | 11.4 | 12.02 | 11.4 | 628563 |
| 1735061400 | 11.37 | -0.02 | -0.18 | 11.475 | 11.58 | 11.37 | 91596 |
| 1734975000 | 11.39 | 0.03 | 0.26 | 11.36 | 11.61 | 11.17 | 230552 |
| 1734715800 | 11.36 | -0.14 | -1.17 | 11.48 | 11.485 | 10.82 | 674978 |
| 1734629400 | 11.495 | -0.26 | -2.17 | 11.5 | 11.8 | 11.42 | 264327 |
| 1734543000 | 11.75 | -0.07 | -0.59 | 11.83 | 11.9 | 11.59 | 243568 |
| 1734456600 | 11.82 | -0.24 | -1.99 | 12.1 | 12.255 | 11.82 | 212844 |
| 1734370200 | 12.06 | -0.3 | -2.39 | 12.275 | 12.36 | 11.91 | 201809 |
| 1734111000 | 12.355 | -0.18 | -1.44 | 12.495 | 12.75 | 12.345 | 236569 |
| 1734024600 | 12.535 | 0.04 | 0.36 | 12.49 | 12.845 | 12.35 | 248073 |
| 1733938200 | 12.49 | -0.27 | -2.12 | 12.625 | 12.67 | 12.335 | 202865 |
| 1733851800 | 12.76 | 0.02 | 0.16 | 12.94 | 12.94 | 12.44 | 400053 |
| 1733765400 | 12.74 | 0.57 | 4.68 | 12.35 | 12.935 | 12.3 | 502663 |
| 1733506200 | 12.17 | 0.63 | 5.41 | 11.545 | 12.29 | 11.545 | 636328 |
| 1733419800 | 11.545 | 0.18 | 1.54 | 11.345 | 11.71 | 11.18 | 407068 |
| 1733333400 | 11.37 | 0.31 | 2.80 | 11.07 | 11.415 | 11.06 | 324079 |
| 1733247000 | 11.06 | -0.19 | -1.69 | 11.365 | 11.39 | 11.04 | 371039 |
| 1733160600 | 11.25 | -0.15 | -1.27 | 11.36 | 11.525 | 11.165 | 268253 |
| 1732901400 | 11.395 | -0.29 | -2.48 | 11.68 | 11.82 | 11.24 | 378300 |
| 1732815000 | 11.685 | 0.01 | 0.04 | 11.68 | 11.93 | 11.68 | 280124 |
| 1732728600 | 11.68 | 0.13 | 1.13 | 11.5 | 11.83 | 11.335 | 326866 |
| 1732642200 | 11.55 | 0.23 | 1.99 | 11.2 | 11.81 | 11.16 | 452503 |
| 1732555800 | 11.325 | 0.08 | 0.71 | 11.355 | 11.54 | 11.14 | 1291349 |
| 1732296600 | 11.245 | -0.17 | -1.45 | 11.37 | 11.58 | 11.21 | 425553 |
| 1732210200 | 11.41 | -0.09 | -0.78 | 11.395 | 11.5 | 11.1 | 377604 |
| 1732123800 | 11.5 | -0.28 | -2.38 | 11.8 | 11.875 | 11.5 | 358336 |
| 1732037400 | 11.78 | -0.35 | -2.89 | 12.11 | 12.28 | 11.655 | 427261 |
| 1731951000 | 12.13 | -0.27 | -2.18 | 12.58 | 12.695 | 11.99 | 368337 |
| 1731691800 | 12.4 | -0.07 | -0.56 | 12.24 | 12.85 | 12.12 | 482608 |
| 1731605400 | 12.47 | 0.29 | 2.34 | 11.86 | 12.54 | 11.725 | 686064 |
| 1731519000 | 12.185 | 0 | 0.00 | 12.185 | 12.185 | 12.185 | 0 |
| 1731432600 | 12.185 | 0 | 0.00 | 12.185 | 12.185 | 12.185 | 0 |
| 1731346200 | 12.185 | 0.49 | 4.15 | 11.81 | 12.665 | 11.75 | 849049 |
| 1731087000 | 11.7 | -1.85 | -13.65 | 13.345 | 13.395 | 11.6 | 1408499 |
| 1731000600 | 13.55 | 2.17 | 19.07 | 11.97 | 13.55 | 11.82 | 1347410 |
| 1730914200 | 11.38 | -0.75 | -6.18 | 11.945 | 12.39 | 11.38 | 674538 |
| 1730827800 | 12.13 | -0.03 | -0.25 | 12.16 | 12.67 | 11.955 | 252800 |
| 1730741400 | 12.16 | -0.18 | -1.42 | 12.235 | 12.58 | 12.12 | 147962 |
| 1730482200 | 12.335 | 0.08 | 0.65 | 12.22 | 12.435 | 12.1 | 118480 |
| 1730395800 | 12.255 | -0.52 | -4.03 | 12.52 | 12.845 | 12.185 | 179314 |
| 1730309400 | 12.77 | -0.63 | -4.67 | 13.37 | 13.535 | 12.77 | 220528 |
| 1730223000 | 13.395 | 0.04 | 0.26 | 13.5 | 13.91 | 13.155 | 252552 |
| 1730136600 | 13.36 | 0.14 | 1.02 | 13.2 | 13.36 | 12.88 | 255106 |
| 1729873800 | 13.225 | 0.33 | 2.60 | 13.005 | 13.35 | 12.72 | 373029 |
| 1729787400 | 12.89 | 1.1 | 9.28 | 12.02 | 12.895 | 12.02 | 961148 |
| 1729701000 | 11.795 | -0.31 | -2.52 | 12.1 | 12.32 | 11.735 | 285983 |
| 1729614600 | 12.1 | 0.25 | 2.15 | 11.875 | 12.1 | 11.79 | 233907 |
| 1729528200 | 11.845 | -0.28 | -2.31 | 12.125 | 12.49 | 11.845 | 663594 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
