Amsterdam - Delayed Quote EUR

Alfen N.V. (ALFEN.AS)

Compare
13.24
+0.92
+(7.47%)
At close: 5:35:06 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 202512.4013.3612.3513.2413.24493,545
Jan 14, 202512.0812.5912.0812.3212.32277,788
Jan 13, 202512.1912.3011.8512.0012.00256,896
Jan 10, 202512.4012.6012.2012.2612.26195,207
Jan 9, 202512.6812.7412.3912.4712.47194,983
Jan 8, 202513.3513.4412.6912.7212.72342,851
Jan 7, 202513.6613.8613.3113.3113.31435,097
Jan 6, 202513.1113.7412.9613.4813.48520,556
Jan 3, 202512.3713.2212.2612.9012.90698,643
Jan 2, 202512.1612.8812.1612.3412.34620,232
Dec 31, 202411.7012.0711.6912.0312.03182,496
Dec 30, 202411.8611.9411.5711.6711.67191,174
Dec 27, 202411.4012.0211.4011.8611.86628,563
Dec 24, 202411.4811.5811.3711.3711.3791,596
Dec 23, 202411.3611.6111.1711.3911.39230,552
Dec 20, 202411.4811.4810.8211.3611.36674,978
Dec 19, 202411.5011.8011.4211.4911.49264,327
Dec 18, 202411.8311.9011.5911.7511.75243,568
Dec 17, 202412.1012.2611.8211.8211.82212,844
Dec 16, 202412.2712.3611.9112.0612.06201,809
Dec 13, 202412.4912.7512.3512.3512.35236,569
Dec 12, 202412.4912.8512.3512.5312.53248,073
Dec 11, 202412.6312.6712.3412.4912.49202,865
Dec 10, 202412.9412.9412.4412.7612.76400,053
Dec 9, 202412.3512.9412.3012.7412.74502,663
Dec 6, 202411.5512.2911.5512.1712.17636,328
Dec 5, 202411.3511.7111.1811.5511.55407,068
Dec 4, 202411.0711.4111.0611.3711.37324,079
Dec 3, 202411.3611.3911.0411.0611.06371,039
Dec 2, 202411.3611.5211.1611.2511.25268,253
Nov 29, 202411.6811.8211.2411.4011.40378,300
Nov 28, 202411.6811.9311.6811.6911.69280,124
Nov 27, 202411.5011.8311.3411.6811.68326,866
Nov 26, 202411.2011.8111.1611.5511.55452,503
Nov 25, 202411.3511.5411.1411.3211.321,291,349
Nov 22, 202411.3711.5811.2111.2411.24425,553
Nov 21, 202411.4011.5011.1011.4111.41377,604
Nov 20, 202411.8011.8811.5011.5011.50358,336
Nov 19, 202412.1112.2811.6511.7811.78427,261
Nov 18, 202412.5812.6911.9912.1312.13368,337
Nov 15, 202412.2412.8512.1212.4012.40482,608
Nov 14, 202411.8612.5411.7312.4712.47686,064
Nov 13, 202411.7811.9811.4811.8611.86663,596
Nov 12, 202412.1512.2411.8011.8011.80425,660
Nov 11, 202411.8112.6611.7512.1912.19849,049
Nov 8, 202413.3513.4011.6011.7011.701,408,499
Nov 7, 202411.9713.5511.8213.5513.551,347,410
Nov 6, 202411.9412.3911.3811.3811.38674,538
Nov 5, 202412.1612.6711.9512.1312.13252,800
Nov 4, 202412.2312.5812.1212.1612.16147,962
Nov 1, 202412.2212.4412.1012.3412.34118,480
Oct 31, 202412.5212.8512.1912.2612.26179,314
Oct 30, 202413.3713.5312.7712.7712.77220,528
Oct 29, 202413.5013.9113.1513.4013.40252,552
Oct 28, 202413.2013.3612.8813.3613.36255,106
Oct 25, 202413.0113.3512.7213.2313.23373,029
Oct 24, 202412.0212.9012.0212.8912.89961,148
Oct 23, 202412.1012.3211.7311.8011.80285,983
Oct 22, 202411.8812.1011.7912.1012.10233,907
Oct 21, 202412.1312.4911.8511.8511.85663,594
Oct 18, 202412.1012.5212.0612.1312.13362,428
Oct 17, 202412.4112.4611.9412.0412.04464,508
Oct 16, 202412.3012.7311.8812.4612.46577,705
Oct 15, 202412.9812.9812.0312.4612.461,094,310
Oct 14, 202413.0913.4812.8913.1913.19671,301
Oct 11, 202412.9513.0612.3512.6812.68501,763
Oct 10, 202413.1213.3012.8612.9212.92299,899
Oct 9, 202412.9813.1712.8113.1113.11172,440
Oct 8, 202413.2413.2512.8612.9812.98292,939
Oct 7, 202412.9113.5012.5913.3413.34539,876
Oct 4, 202412.5412.9612.5412.7712.77221,050
Oct 3, 202412.5512.7312.2812.5712.57230,076
Oct 2, 202412.8212.8412.5312.6712.67236,532
Oct 1, 202413.1913.2612.7512.8112.81278,440
Sep 30, 202413.6013.6812.8513.1513.15610,786
Sep 27, 202413.3213.8013.2513.5313.53395,839
Sep 26, 202412.7713.5012.7013.1613.16893,011
Sep 25, 202412.4012.8112.3512.5112.51253,424
Sep 24, 202412.2012.6912.2012.5312.53533,662
Sep 23, 202412.1712.4312.0912.1512.15235,002
Sep 20, 202412.8212.8412.1512.1912.191,067,349
Sep 19, 202413.0713.2512.8412.9512.95330,471
Sep 18, 202412.9912.9912.6212.6612.66231,418
Sep 17, 202412.0613.1512.0612.9412.94673,645
Sep 16, 202412.2712.2812.0112.0612.06237,469
Sep 13, 202411.8412.3511.8312.2812.28522,554
Sep 12, 202412.0612.3411.6611.8511.85654,802
Sep 11, 202412.0612.3411.8011.8011.80317,857
Sep 10, 202412.2612.3411.8011.9111.91398,100
Sep 9, 202412.2012.3712.0712.2612.26271,065
Sep 6, 202412.6012.6912.1212.1212.12465,027
Sep 5, 202413.2213.4112.6412.6412.64338,104
Sep 4, 202413.0213.3512.9413.2213.22399,370
Sep 3, 202414.5014.6013.4013.4013.40461,801
Sep 2, 202414.9014.9414.4014.5514.55371,125
Aug 30, 202415.4015.4014.9414.9414.94487,469
Aug 29, 202415.0015.5614.9115.3115.31405,829
Aug 28, 202415.3215.6715.0615.1015.10370,679
Aug 27, 202416.0916.2015.3215.3215.32528,190
Aug 26, 202416.2816.4815.7316.0716.07354,921
Aug 23, 202415.8516.6415.8016.2916.291,128,251
Aug 22, 202417.1017.8015.3915.8415.841,874,471
Aug 21, 202415.6916.0515.3615.8915.89373,460
Aug 20, 202416.0816.1415.6915.7015.70203,540
Aug 19, 202415.2715.9315.2515.9015.90322,731
Aug 16, 202415.5215.6515.1815.2515.25182,862
Aug 15, 202414.8315.5614.7515.5615.56241,310
Aug 14, 202415.2915.2914.7914.9314.93245,211
Aug 13, 202414.7815.3414.7815.2315.23165,923
Aug 12, 202415.2815.5014.7914.7914.79164,848
Aug 9, 202415.2015.7415.1515.1715.17160,223
Aug 8, 202415.3115.3114.8515.1915.19206,880
Aug 7, 202415.2015.6815.1515.3815.38286,583
Aug 6, 202415.0915.4114.7314.8914.89227,146
Aug 5, 202414.1814.5613.6414.5614.56440,983
Aug 2, 202415.8215.8314.8614.8614.86318,987
Aug 1, 202417.0517.1415.9815.9815.98230,297
Jul 31, 202416.5017.1416.3317.0517.05284,583
Jul 30, 202416.1416.5115.9316.3416.34237,382
Jul 29, 202416.2716.7015.8915.8915.89164,203
Jul 26, 202416.3816.6516.1716.1716.17127,411
Jul 25, 202416.3516.6915.9516.6316.63261,783
Jul 24, 202416.1016.8816.0516.6916.69242,524
Jul 23, 202416.9617.0616.2216.2216.22241,018
Jul 22, 202416.9117.1416.7516.7616.76153,042
Jul 19, 202417.5017.6316.8916.9116.91238,313
Jul 18, 202418.1218.2017.4117.5917.59319,842
Jul 17, 202417.1718.2517.1118.1118.11402,150
Jul 16, 202417.9518.0017.4217.6417.64403,741
Jul 15, 202418.4018.9118.2918.4818.48310,209
Jul 12, 202418.9418.9918.4518.5018.50247,085
Jul 11, 202418.3018.8617.9318.8618.86506,571
Jul 10, 202417.6518.0817.3318.0818.08309,218
Jul 9, 202417.8118.1817.6017.6717.67248,310
Jul 8, 202418.1018.3417.7617.8817.88236,376
Jul 5, 202418.5918.7417.9518.1618.16499,956
Jul 4, 202419.3519.7518.1218.5018.501,003,522
Jul 3, 202419.2219.8318.7019.6319.631,030,959
Jul 2, 202418.0018.9617.7018.9018.90905,255
Jul 1, 202417.2518.4017.1618.0018.001,317,929
Jun 28, 202417.0018.3716.6017.2617.261,997,611
Jun 27, 202416.8817.2615.8116.7516.751,806,601
Jun 26, 202420.0021.3915.1016.9916.995,679,409
Jun 25, 202432.4032.4031.7231.9331.93159,991
Jun 24, 202432.5633.1032.1532.5032.50118,734
Jun 21, 202433.9234.0032.4132.5832.58290,905
Jun 20, 202433.3433.8333.2533.8233.82102,605
Jun 19, 202433.9834.3533.2533.3033.30135,239
Jun 18, 202434.1634.6733.4034.0234.02286,818
Jun 17, 202433.5234.2833.0433.0733.07136,594
Jun 14, 202433.4034.1532.7033.5233.52184,758
Jun 13, 202434.5034.5933.5233.8733.87204,898
Jun 12, 202434.5835.2634.2734.8534.85186,481
Jun 11, 202435.6535.9634.6134.9134.91173,757
Jun 10, 202437.1037.3035.3435.7235.72259,526
Jun 7, 202436.0937.1035.9836.9636.96156,833
Jun 6, 202436.5837.1235.9936.0436.04234,687
Jun 5, 202434.4035.6534.3835.6435.64246,320
Jun 4, 202434.9035.6934.1334.1534.15416,840
Jun 3, 202436.3637.1035.8736.5636.56165,357
May 31, 202436.3536.5535.5036.1636.16222,151
May 30, 202434.6036.0534.4036.0036.00206,108
May 29, 202435.2535.4034.6034.6434.64179,111
May 28, 202436.4436.7735.7735.7735.77162,534
May 27, 202436.1637.1235.9036.2736.27176,391
May 24, 202435.8036.3435.2435.7235.72190,908
May 23, 202437.9937.9935.8335.8335.83328,563
May 22, 202435.5538.1935.0537.6937.69630,913
May 21, 202436.7036.7033.6635.5735.571,437,528
May 20, 202441.9042.4241.0442.1142.11342,633
May 17, 202441.1641.5940.5540.9940.99164,584
May 16, 202442.3642.6541.1841.1841.18198,917
May 15, 202442.9743.5141.2141.9441.94245,117
May 14, 202440.6442.7240.6442.7242.72265,496
May 13, 202439.2940.8239.2540.5140.51162,882
May 10, 202440.0040.6039.3039.3039.30112,126
May 9, 202440.2640.6039.8840.3640.3676,846
May 8, 202439.7740.3039.3240.2240.22118,834
May 7, 202440.2740.6839.5140.1640.16116,429
May 6, 202439.4040.1539.1039.7339.73116,771
May 3, 202438.4940.4438.3039.1539.15185,444
May 2, 202441.1141.1538.1138.5038.50258,420
Apr 30, 202440.9341.1640.0940.7640.76369,378
Apr 29, 202438.5041.2138.5041.0541.05808,300
Apr 26, 202434.0536.3434.0035.7735.77319,367
Apr 25, 202435.2535.3733.0033.7833.78368,990
Apr 24, 202435.6236.0035.2535.3335.33169,590
Apr 23, 202435.7735.8435.0335.6035.60209,714
Apr 22, 202435.6936.1935.3535.6935.69158,035
Apr 19, 202435.3636.4234.5435.7835.78300,937
Apr 18, 202435.3037.2935.1636.0036.00393,723
Apr 17, 202436.7936.7935.2035.4435.44767,599
Apr 16, 202437.5338.6337.3038.2538.25547,836
Apr 15, 202442.8242.8237.5337.9437.941,227,195
Apr 12, 202444.1844.3043.0843.1143.11218,266
Apr 11, 202443.8544.7843.5643.7843.78187,302
Apr 10, 202443.7045.5843.5043.9943.99356,172
Apr 9, 202445.4545.7943.6143.6143.61618,252
Apr 8, 202446.0247.3045.9847.0447.04189,385
Apr 5, 202444.6045.9944.4445.9845.98179,133
Apr 4, 202445.6045.6944.4645.1745.17247,120
Apr 3, 202443.9245.8643.1345.5945.59292,502
Apr 2, 202449.2049.3044.3644.3644.36719,413
Mar 28, 202449.7550.3048.9050.0050.00108,155
Mar 27, 202449.7649.8048.8749.5049.5083,222
Mar 26, 202449.0049.8148.5149.8149.8191,057
Mar 25, 202448.6749.5248.1549.1549.1582,963
Mar 22, 202449.8450.7248.7348.7948.79146,335
Mar 21, 202449.9950.2248.9049.7749.77140,724
Mar 20, 202449.3450.5448.0049.0049.00325,905
Mar 19, 202446.3248.0545.9047.8147.81154,773
Mar 18, 202446.9547.5546.5746.5746.5778,157
Mar 15, 202446.6047.0846.3046.6846.68112,890
Mar 14, 202446.8447.7046.4846.7046.70122,169
Mar 13, 202446.4548.2046.2646.6046.60180,554
Mar 12, 202448.0048.2545.9045.9045.90169,276
Mar 11, 202448.7049.0747.1147.6347.6397,132
Mar 8, 202449.0049.9848.0449.1249.12183,835
Mar 7, 202447.6049.1847.1048.5148.51122,269
Mar 6, 202446.5048.2046.4447.5547.55128,865
Mar 5, 202447.6047.8446.2846.5846.58167,330
Mar 4, 202448.5048.6947.1147.8847.88219,555
Mar 1, 202450.2050.2048.3048.5048.50195,925
Feb 29, 202449.4050.5048.0049.7749.77259,890
Feb 28, 202450.2050.4848.5449.2149.21312,103
Feb 27, 202451.2251.7450.2450.4450.44206,348
Feb 26, 202451.7652.4250.1850.8450.84242,489
Feb 23, 202454.3855.2851.4651.7051.70489,575
Feb 22, 202456.1056.4855.3255.8055.80191,780
Feb 21, 202454.4855.7053.8455.5855.58206,309
Feb 20, 202454.7655.3053.7454.2454.24163,368
Feb 19, 202456.3057.3054.3254.8454.84301,813
Feb 16, 202459.9260.1456.7457.0257.02532,484
Feb 15, 202464.3064.9860.1860.9660.96397,679
Feb 14, 202456.2265.3053.7663.3263.321,038,883
Feb 13, 202456.9059.8256.3257.3057.30464,344
Feb 12, 202454.0057.8654.0056.7056.70329,954
Feb 9, 202452.8054.2852.4053.3253.32252,586
Feb 8, 202450.3852.8250.1852.5452.54184,187
Feb 7, 202450.1051.0249.1150.4050.40264,435
Feb 6, 202452.2052.4050.1450.4450.44254,421
Feb 5, 202454.0054.3251.8852.0252.02211,516
Feb 2, 202455.9256.5454.0854.1254.12199,290
Feb 1, 202456.1456.2654.3055.1055.10158,788
Jan 31, 202455.0256.7454.5256.4856.48156,975
Jan 30, 202454.8057.2054.7255.7255.72261,133
Jan 29, 202452.8254.6651.9454.6654.66170,849
Jan 26, 202453.9854.2252.1653.1853.18181,252
Jan 25, 202454.9255.3853.6054.0454.04168,962
Jan 24, 202456.5056.9055.3255.5455.54147,230
Jan 23, 202455.7056.4654.4055.4255.42169,930
Jan 22, 202452.0455.8052.0454.9854.98316,169
Jan 19, 202452.1852.8849.9651.4851.48278,993
Jan 18, 202454.6054.8851.5652.1252.12276,865
Jan 17, 202454.5054.9853.3054.6654.66155,364
Jan 16, 202455.8256.9054.7855.5855.58143,135
Jan 15, 202456.4657.3056.3656.6056.60115,710

Related Tickers

NEX.PA Nexans S.A.
94.50
+4.07%
 
PCELL.ST PowerCell Sweden AB (publ)
36.00
+7.33%
 
49V.F Vertiv Holdings Co
126.88
+0.70%
 
LIGHT.AS Signify N.V.
21.36
+3.59%
 
CBE.F Mersen S.A.
19.10
-1.24%
 
ABBN.SW ABB Ltd
49.57
+1.27%
 
NXS.F Nexans S.A.
92.65
+1.26%
 
PRYMY Prysmian S.p.A.
34.30
+3.78%
 
EXENS.PA EXOSENS
19.80
-2.13%
 
MRN.PA Mersen S.A.
19.82
+3.55%