Alfen N.V. (ALFEN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR

Add to watchlist

38.50

-2.26

(-5.54%)

As of 05:35PM CEST. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	41.11	41.15	38.11	38.50	38.50	258,420
30 Apr 2024	40.93	41.16	40.09	40.76	40.76	369,378
29 Apr 2024	38.50	41.21	38.50	41.05	41.05	808,300
26 Apr 2024	34.05	36.34	34.00	35.77	35.77	319,367
25 Apr 2024	35.25	35.37	33.00	33.78	33.78	368,990
24 Apr 2024	35.62	36.00	35.25	35.33	35.33	169,590
23 Apr 2024	35.77	35.84	35.03	35.60	35.60	209,714
22 Apr 2024	35.69	36.19	35.35	35.69	35.69	158,035
19 Apr 2024	35.36	36.42	34.54	35.78	35.78	300,937
18 Apr 2024	35.30	37.29	35.16	36.00	36.00	393,723
17 Apr 2024	36.79	36.79	35.20	35.44	35.44	767,599
16 Apr 2024	37.53	38.63	37.30	38.25	38.25	547,836
15 Apr 2024	42.82	42.82	37.53	37.94	37.94	1,227,195
12 Apr 2024	44.18	44.30	43.08	43.11	43.11	218,266
11 Apr 2024	43.85	44.78	43.56	43.78	43.78	187,302
10 Apr 2024	43.70	45.58	43.50	43.99	43.99	356,172
09 Apr 2024	45.45	45.79	43.61	43.61	43.61	618,252
08 Apr 2024	46.02	47.30	45.98	47.04	47.04	189,385
05 Apr 2024	44.60	45.99	44.44	45.98	45.98	179,133
04 Apr 2024	45.60	45.69	44.46	45.17	45.17	247,120
03 Apr 2024	43.92	45.86	43.13	45.59	45.59	292,502
02 Apr 2024	49.20	49.30	44.36	44.36	44.36	719,413
28 Mar 2024	49.75	50.30	48.90	50.00	50.00	108,155
27 Mar 2024	49.76	49.80	48.87	49.50	49.50	83,222
26 Mar 2024	49.00	49.81	48.51	49.81	49.81	91,057
25 Mar 2024	48.67	49.52	48.15	49.15	49.15	82,963
22 Mar 2024	49.84	50.72	48.73	48.79	48.79	146,335
21 Mar 2024	49.99	50.22	48.90	49.77	49.77	140,724
20 Mar 2024	49.34	50.54	48.00	49.00	49.00	325,905
19 Mar 2024	46.32	48.05	45.90	47.81	47.81	154,773
18 Mar 2024	46.95	47.55	46.57	46.57	46.57	78,157
15 Mar 2024	46.60	47.08	46.30	46.68	46.68	112,890
14 Mar 2024	46.84	47.70	46.48	46.70	46.70	122,169
13 Mar 2024	46.45	48.20	46.26	46.60	46.60	180,554
12 Mar 2024	48.00	48.25	45.90	45.90	45.90	169,276
11 Mar 2024	48.70	49.07	47.11	47.63	47.63	97,132
08 Mar 2024	49.00	49.98	48.04	49.12	49.12	183,835
07 Mar 2024	47.60	49.18	47.10	48.51	48.51	122,269
06 Mar 2024	46.50	48.20	46.44	47.55	47.55	128,865
05 Mar 2024	47.60	47.84	46.28	46.58	46.58	167,330
04 Mar 2024	48.50	48.69	47.11	47.88	47.88	219,555
01 Mar 2024	50.20	50.20	48.30	48.50	48.50	195,925
29 Feb 2024	49.40	50.50	48.00	49.77	49.77	259,890
28 Feb 2024	50.20	50.48	48.54	49.21	49.21	312,103
27 Feb 2024	51.22	51.74	50.24	50.44	50.44	206,348
26 Feb 2024	51.76	52.42	50.18	50.84	50.84	242,489
23 Feb 2024	54.38	55.28	51.46	51.70	51.70	489,575
22 Feb 2024	56.10	56.48	55.32	55.80	55.80	191,780
21 Feb 2024	54.48	55.70	53.84	55.58	55.58	206,309
20 Feb 2024	54.76	55.30	53.74	54.24	54.24	163,368
19 Feb 2024	56.30	57.30	54.32	54.84	54.84	301,813
16 Feb 2024	59.92	60.14	56.74	57.02	57.02	532,484
15 Feb 2024	64.30	64.98	60.18	60.96	60.96	397,679
14 Feb 2024	56.22	65.30	53.76	63.32	63.32	1,038,883
13 Feb 2024	56.90	59.82	56.32	57.30	57.30	464,344
12 Feb 2024	54.00	57.86	54.00	56.70	56.70	329,954
09 Feb 2024	52.80	54.28	52.40	53.32	53.32	252,586
08 Feb 2024	50.38	52.82	50.18	52.54	52.54	184,187
07 Feb 2024	50.10	51.02	49.11	50.40	50.40	264,435
06 Feb 2024	52.20	52.40	50.14	50.44	50.44	254,421
05 Feb 2024	54.00	54.32	51.88	52.02	52.02	211,516
02 Feb 2024	55.92	56.54	54.08	54.12	54.12	199,290
01 Feb 2024	56.14	56.26	54.30	55.10	55.10	158,788
31 Jan 2024	55.02	56.74	54.52	56.48	56.48	156,975
30 Jan 2024	54.80	57.20	54.72	55.72	55.72	261,133
29 Jan 2024	52.82	54.66	51.94	54.66	54.66	170,849
26 Jan 2024	53.98	54.22	52.16	53.18	53.18	181,252
25 Jan 2024	54.92	55.38	53.60	54.04	54.04	168,962
24 Jan 2024	56.50	56.90	55.32	55.54	55.54	147,230
23 Jan 2024	55.70	56.46	54.40	55.42	55.42	169,930
22 Jan 2024	52.04	55.80	52.04	54.98	54.98	316,169
19 Jan 2024	52.18	52.88	49.96	51.48	51.48	278,993
18 Jan 2024	54.60	54.88	51.56	52.12	52.12	276,865
17 Jan 2024	54.50	54.98	53.30	54.66	54.66	155,364
16 Jan 2024	55.82	56.90	54.78	55.58	55.58	143,135
15 Jan 2024	56.46	57.30	56.36	56.60	56.60	115,710
12 Jan 2024	58.06	59.82	56.00	56.50	56.50	276,338
11 Jan 2024	58.92	61.52	57.68	57.68	57.68	390,357
10 Jan 2024	55.74	59.10	55.60	58.86	58.86	255,868
09 Jan 2024	55.00	56.18	54.18	55.60	55.60	279,973
08 Jan 2024	52.20	53.74	51.80	53.46	53.46	143,574
05 Jan 2024	51.00	52.84	50.68	52.34	52.34	200,551
04 Jan 2024	53.02	54.36	50.70	51.50	51.50	289,230
03 Jan 2024	57.00	57.00	52.80	53.24	53.24	330,108
02 Jan 2024	60.98	61.06	56.66	57.38	57.38	296,708
29 Dec 2023	59.98	60.78	59.14	60.28	60.28	157,448
28 Dec 2023	59.00	60.84	59.00	60.48	60.48	164,153
27 Dec 2023	56.64	58.88	56.62	58.88	58.88	184,116
22 Dec 2023	55.70	56.68	55.14	56.60	56.60	91,050
21 Dec 2023	54.50	56.38	53.36	56.24	56.24	112,381
20 Dec 2023	52.84	55.28	52.80	55.28	55.28	250,033
19 Dec 2023	54.72	55.88	52.86	52.92	52.92	244,927
18 Dec 2023	55.50	56.88	54.28	55.00	55.00	290,511
15 Dec 2023	56.02	57.10	55.22	56.18	56.18	333,119
14 Dec 2023	53.02	55.96	53.02	55.96	55.96	471,769
13 Dec 2023	48.93	52.70	48.40	51.44	51.44	300,425
12 Dec 2023	48.63	49.78	48.21	48.81	48.81	175,095
11 Dec 2023	48.02	48.69	47.50	48.69	48.69	205,621
08 Dec 2023	46.69	48.14	46.62	47.89	47.89	304,770
07 Dec 2023	45.18	47.10	45.04	46.67	46.67	199,399
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

AUD/USD0.6574+0.0003(+0.05%)

OIL79.26+0.31(+0.39%)

GOLD2,307.20-2.40(-0.10%)

Bitcoin AUD90,332.12+2,544.59(+2.90%)

Alfen N.V. (ALFEN.AS)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

AUD/USD
0.6574
+0.0003(+0.05%)

OIL
79.26
+0.31(+0.39%)

GOLD
2,307.20
-2.40(-0.10%)

Bitcoin AUD
90,332.12
+2,544.59(+2.90%)