tiprankstipranks
Alfen NV (NL:ALFEN)
:ALFEN
Netherlands Market
ALFEN
Alfen NV
RESEARCH TOOLSreports
Want to see NL:ALFEN full AI Analyst Report?

Alfen NV (ALFEN) Historical Prices

15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 30, 2026
11.37
12.05
11.37
11.89
11.89
+4.02%
276,862
1.08
Apr 29, 2026
11.19
11.44
11.18
11.43
11.43
+1.96%
124,492
0.48
Apr 28, 2026
11.50
11.62
11.14
11.21
11.21
-2.61%
202,684
0.78
Apr 27, 2026
12.03
12.24
11.51
11.51
11.51
-5.03%
234,475
0.91
Apr 24, 2026
11.62
12.24
11.51
12.12
12.12
+3.50%
335,252
1.31
Apr 23, 2026
11.90
12.10
11.60
11.71
11.71
-1.84%
460,470
1.83
Apr 22, 2026
11.30
12.32
11.30
11.93
11.93
+6.33%
738,539
3.04
Apr 21, 2026
10.98
11.40
10.86
11.22
11.22
+3.89%
491,455
2.03
Apr 20, 2026
10.40
11.08
10.28
10.80
10.80
+2.37%
418,997
1.73
Apr 17, 2026
10.23
10.68
10.21
10.55
10.55
+3.33%
333,761
1.39
Apr 16, 2026
9.90
10.44
9.90
10.21
10.21
+3.34%
438,828
1.84
Apr 15, 2026
9.76
9.88
9.70
9.88
9.88
+2.17%
203,867
0.85
Apr 14, 2026
9.49
9.80
9.49
9.67
9.67
+2.65%
130,277
0.54
Apr 13, 2026
9.54
9.55
9.27
9.42
9.42
-1.88%
130,140
0.53
Apr 10, 2026
9.69
9.74
9.55
9.60
9.60
-0.31%
138,002
0.56
Apr 09, 2026
9.64
9.68
9.55
9.63
9.63
-0.21%
136,116
0.55
Apr 08, 2026
9.59
9.69
9.43
9.65
9.65
+4.66%
271,954
1.11
Apr 07, 2026
9.37
9.58
9.15
9.22
9.22
-1.68%
151,791
0.62
Apr 06, 2026
9.38
9.45
9.20
9.38
9.38
0.00%
0
0.00
Apr 03, 2026
9.38
9.45
9.20
9.38
9.38
0.00%
0
0.00
Apr 02, 2026
9.25
9.45
9.20
9.38
9.38
-0.66%
148,493
0.58
Apr 01, 2026
9.38
9.44
9.26
9.44
9.44
+3.51%
152,824
0.58
Mar 31, 2026
8.93
9.14
8.85
9.12
9.12
+2.52%
170,158
0.66
Mar 30, 2026
8.79
8.93
8.66
8.90
8.90
+0.68%
154,037
0.59
Mar 27, 2026
8.99
9.02
8.75
8.84
8.84
-2.11%
153,578
0.58
Mar 26, 2026
9.20
9.22
8.97
9.03
9.03
-1.91%
97,085
0.37
Mar 25, 2026
8.80
9.29
8.79
9.20
9.20
+6.09%
365,374
1.41
Mar 24, 2026
8.83
8.83
8.54
8.67
8.67
-3.26%
197,482
0.77
Mar 23, 2026
8.10
8.97
8.05
8.97
8.97
+8.60%
593,696
2.39
Mar 20, 2026
8.50
8.54
8.21
8.26
8.26
-2.23%
158,067
0.64
Mar 19, 2026
8.19
8.55
8.11
8.44
8.44
-1.26%
206,995
0.84
Mar 18, 2026
8.72
8.80
8.46
8.55
8.55
-2.17%
300,016
1.23
Mar 17, 2026
8.88
8.88
8.71
8.74
8.74
-1.66%
149,932
0.61
Mar 16, 2026
8.80
8.96
8.70
8.89
8.89
+0.79%
131,994
0.54
Mar 13, 2026
8.87
8.96
8.70
8.82
8.82
-0.74%
83,919
0.34
Mar 12, 2026
8.80
8.95
8.74
8.89
8.89
-0.36%
109,735
0.44
Mar 11, 2026
8.81
8.93
8.73
8.92
8.92
+1.11%
91,000
0.36
Mar 10, 2026
8.88
9.04
8.82
8.82
8.82
+1.52%
172,119
0.68
Mar 09, 2026
8.59
8.77
8.47
8.69
8.69
-1.12%
265,358
1.06
Mar 06, 2026
8.80
8.97
8.72
8.79
8.79
+0.16%
148,668
0.60
Mar 05, 2026
8.92
8.99
8.76
8.77
8.77
-1.88%
84,119
0.34
Mar 04, 2026
8.71
8.95
8.67
8.94
8.94
+3.11%
157,867
0.63
Mar 03, 2026
8.82
8.85
8.66
8.67
8.67
-2.61%
240,994
0.97
Mar 02, 2026
8.88
9.05
8.81
8.90
8.90
-1.64%
199,896
0.81
Feb 27, 2026
9.20
9.24
9.03
9.05
9.05
-1.95%
155,209
0.62
Feb 26, 2026
9.40
9.43
9.16
9.23
9.23
-1.18%
139,124
0.56
Feb 25, 2026
9.15
9.36
9.14
9.34
9.34
+2.08%
211,153
0.85
Feb 24, 2026
8.95
9.18
8.91
9.15
9.15
+2.62%
190,851
0.76
Feb 23, 2026
9.24
9.31
8.85
8.92
8.92
-4.15%
265,577
1.06
Feb 20, 2026
9.13
9.35
9.07
9.30
9.30
+2.31%
287,490
1.15
Rows:
50