Alfen NV (703)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.32 | 2.56102440976 | 12.495 | 13.66 | 12.4 | 5191 | 13.15494105 | DE |
| 4 | -0.575 | -4.29424943988 | 13.39 | 13.66 | 11.7 | 4385 | 12.68644683 | DE |
| 12 | -4.75 | -27.0424138913 | 17.565 | 19.095 | 11.7 | 6735 | 15.48211166 | DE |
| 26 | -36.895 | -74.2204787769 | 49.71 | 49.72 | 11.7 | 9730 | 20.82538023 | DE |
| 52 | -27.094999 | -67.8902522649 | 39.909999 | 65.06 | 11.7 | 7120 | 29.69558934 | DE |
| 156 | -75.385 | -85.470521542 | 88.2 | 121.5 | 11.7 | 2610 | 32.50850505 | DE |
| 260 | -55.085 | -81.1266568483 | 67.9 | 121.5 | 11.7 | 2247 | 34.00028676 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 12.83 | -0.36 | -2.73 | 13.09 | 13.2 | 12.75 | 3317 |
| 1727728020 | 13.19 | -0.31 | -2.30 | 13.66 | 13.66 | 12.87 | 8022 |
| 1727468760 | 13.5 | 0.28 | 2.12 | 13.205 | 13.6 | 13.1 | 4629 |
| 1727382360 | 13.22 | 0.75 | 6.01 | 12.63 | 13.48 | 12.63 | 8054 |
| 1727295960 | 12.47 | -0.08 | -0.64 | 12.495 | 12.775 | 12.4 | 1934 |
| 1727209560 | 12.55 | 0.41 | 3.38 | 12.11 | 12.66 | 12.11 | 1984 |
| 1727123160 | 12.14 | -0.09 | -0.70 | 12.275 | 12.355 | 12.125 | 5341 |
| 1726864020 | 12.225 | -0.78 | -5.96 | 12.935 | 12.935 | 12.19 | 3690 |
| 1726777560 | 13 | 0.14 | 1.05 | 12.82 | 13.24 | 12.82 | 3990 |
| 1726691220 | 12.865 | -0.07 | -0.54 | 12.965 | 13.005 | 12.65 | 2764 |
| 1726604760 | 12.935 | 0.81 | 6.68 | 12.095 | 13.14 | 12.055 | 2122 |
| 1726518420 | 12.125 | -0.11 | -0.86 | 12.29 | 12.29 | 12.03 | 1573 |
| 1726259160 | 12.23 | 0.31 | 2.56 | 11.925 | 12.33 | 11.88 | 1546 |
| 1726172760 | 11.925 | 0.04 | 0.34 | 12.105 | 12.3 | 11.7 | 2468 |
| 1726086360 | 11.885 | -0.07 | -0.59 | 11.975 | 12.3 | 11.83 | 3249 |
| 1725999960 | 11.955 | -0.33 | -2.65 | 12.25 | 12.35 | 11.85 | 3923 |
| 1725913620 | 12.28 | 0.19 | 1.61 | 12.035 | 12.305 | 12.035 | 4714 |
| 1725654360 | 12.085 | -0.58 | -4.58 | 12.685 | 12.685 | 11.98 | 8966 |
| 1725567960 | 12.665 | -0.61 | -4.56 | 13.275 | 13.39 | 12.635 | 3779 |
| 1725481560 | 13.27 | -0.24 | -1.74 | 13.39 | 13.43 | 12.93 | 11637 |
| 1725395160 | 13.505 | -1.08 | -7.40 | 14.5 | 14.57 | 13.35 | 7738 |
| 1725308760 | 14.585 | -0.38 | -2.51 | 15.04 | 15.105 | 14.5 | 4126 |
| 1725049560 | 14.96 | -0.25 | -1.64 | 15.325 | 15.325 | 14.96 | 3770 |
| 1724963160 | 15.21 | 0.07 | 0.46 | 15.13 | 15.46 | 14.94 | 2375 |
| 1724876760 | 15.14 | -0.27 | -1.75 | 15.365 | 15.64 | 15.075 | 3989 |
| 1724790420 | 15.41 | -0.63 | -3.93 | 16.05 | 16.079999 | 15.29 | 5429 |
| 1724704020 | 16.04 | -0.2 | -1.20 | 16.235 | 16.3 | 15.75 | 3436 |
| 1724444820 | 16.235 | 0.45 | 2.82 | 15.855 | 16.61 | 15.795 | 11855 |
| 1724358420 | 15.79 | -1.36 | -7.93 | 17.13 | 17.785 | 15.33 | 31290 |
| 1724271960 | 17.149999 | 1.49 | 9.51 | 15.815 | 17.295 | 15.485 | 10106 |
| 1724185560 | 15.66 | -0.3 | -1.85 | 15.95 | 16.1 | 15.64 | 1418 |
| 1724099220 | 15.955 | 0.81 | 5.35 | 15.205 | 15.955 | 15.2 | 3873 |
| 1723840020 | 15.145 | -0.39 | -2.51 | 15.51 | 15.55 | 15.145 | 5796 |
| 1723753620 | 15.535 | 0.57 | 3.77 | 14.995 | 15.625 | 14.795 | 11706 |
| 1723667160 | 14.97 | -0.24 | -1.55 | 15.195 | 15.24 | 14.83 | 4690 |
| 1723580760 | 15.205 | 0.43 | 2.88 | 14.715 | 15.285 | 14.715 | 1093 |
| 1723494360 | 14.78 | -0.43 | -2.80 | 15.28 | 15.42 | 14.715 | 10347 |
| 1723235220 | 15.205 | -0.04 | -0.26 | 15.305 | 15.7 | 15.13 | 4470 |
| 1723148820 | 15.245 | 0.03 | 0.20 | 15.285 | 15.295 | 14.87 | 2196 |
| 1723062360 | 15.215 | 0.25 | 1.67 | 15.045 | 15.645 | 15.045 | 5246 |
| 1722975960 | 14.965 | 0.57 | 3.92 | 14.565 | 15.345 | 14.565 | 5420 |
| 1722889620 | 14.4 | -0.7 | -4.64 | 14.5 | 14.52 | 13.78 | 14406 |
| 1722630360 | 15.1 | -1.01 | -6.24 | 15.99 | 15.99 | 14.855 | 10413 |
| 1722544020 | 16.105 | -0.95 | -5.54 | 17.11 | 17.11 | 15.935 | 6103 |
| 1722457560 | 17.05 | 0.7 | 4.28 | 16.51 | 17.114999 | 16.379999 | 6729 |
| 1722371220 | 16.35 | 0.23 | 1.43 | 16.1 | 16.45 | 15.915 | 3815 |
| 1722284760 | 16.12 | -0.12 | -0.71 | 16.204999 | 16.67 | 15.905 | 7561 |
| 1722025620 | 16.235 | -0.27 | -1.61 | 16.5 | 16.62 | 16.215 | 6769 |
| 1721939160 | 16.5 | -0.05 | -0.30 | 16.504999 | 16.66 | 16 | 6162 |
| 1721852820 | 16.55 | 0.3 | 1.81 | 16.265 | 16.8 | 16.129999 | 14799 |
| 1721766420 | 16.254999 | -0.8 | -4.66 | 17.015 | 17.015 | 16.215 | 9575 |
| 1721679960 | 17.05 | 0.07 | 0.44 | 17.1 | 17.8 | 16.76 | 9997 |
| 1721420760 | 16.975 | -0.44 | -2.53 | 17.475 | 17.55 | 16.93 | 2557 |
| 1721334360 | 17.415 | -0.64 | -3.57 | 18.11 | 18.184999 | 17.415 | 5659 |
| 1721248020 | 18.059999 | 0.54 | 3.08 | 17.34 | 18.225 | 17.19 | 8338 |
| 1721161560 | 17.52 | -0.76 | -4.16 | 18.235 | 18.35 | 17.245 | 29943 |
| 1721075160 | 18.28 | -0.27 | -1.46 | 18.475 | 18.77 | 18.25 | 7490 |
| 1720815960 | 18.55 | -0.27 | -1.41 | 19.005 | 19.095 | 18.46 | 4314 |
| 1720729560 | 18.815 | 0.77 | 4.24 | 18.085 | 18.91 | 17.954999 | 9474 |
| 1720643220 | 18.05 | 0.45 | 2.56 | 17.565 | 18.07 | 17.325 | 12215 |
| 1720556760 | 17.6 | -0.26 | -1.43 | 17.915 | 18.085 | 17.405 | 22126 |
| 1720470360 | 17.855 | -0.39 | -2.14 | 18.329999 | 18.329999 | 17.735 | 10202 |
| 1720211220 | 18.245 | -0.36 | -1.91 | 18.809999 | 18.82 | 17.94 | 13720 |
| 1720124820 | 18.6 | -1.4 | -6.98 | 20 | 20 | 18.16 | 39945 |
| 1720038420 | 19.995 | 1 | 5.24 | 19.149999 | 20.17 | 18.745 | 28483 |
| 1719952020 | 19 | 0.77 | 4.22 | 18.245 | 19 | 17.72 | 21003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
