Amsterdam - Delayed Quote
EUR
Alfen N.V. (ALFEN.AS)
10.24
-0.14
(-1.35%)
At close: October 30 at 5:37:26 PM GMT+1
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
10.25 | 10.30 | 10.14 | 10.24 | 10.24 | 145,868 |
|
Oct 29, 2026
|
10.25 | 10.51 | 10.21 | 10.38 | 10.38 | 106,596 |
|
Oct 28, 2026
|
10.31 | 10.56 | 10.16 | 10.25 | 10.25 | 161,397 |
|
Oct 27, 2026
|
9.95 | 10.31 | 9.91 | 10.16 | 10.16 | 195,049 |
|
Oct 26, 2026
|
10.15 | 10.16 | 9.95 | 9.95 | 9.95 | 115,293 |
|
Oct 23, 2026
|
10.09 | 10.23 | 9.96 | 10.01 | 10.01 | 138,480 |
|
Oct 22, 2026
|
10.20 | 10.36 | 10.05 | 10.05 | 10.05 | 169,333 |
|
Oct 21, 2026
|
10.24 | 10.53 | 10.18 | 10.37 | 10.37 | 106,493 |
|
Oct 20, 2026
|
10.15 | 10.31 | 10.05 | 10.24 | 10.24 | 166,852 |
|
Oct 19, 2026
|
10.51 | 10.59 | 10.15 | 10.24 | 10.24 | 271,186 |
|
Oct 16, 2026
|
10.54 | 10.65 | 10.44 | 10.62 | 10.62 | 127,290 |
|
Oct 15, 2026
|
10.60 | 10.60 | 10.22 | 10.45 | 10.45 | 309,561 |
|
Oct 14, 2026
|
11.08 | 11.08 | 10.71 | 10.71 | 10.71 | 143,719 |
|
Oct 13, 2026
|
10.95 | 11.14 | 10.92 | 11.00 | 11.00 | 111,890 |
|
Oct 12, 2026
|
11.25 | 11.27 | 10.94 | 11.08 | 11.08 | 254,317 |
|
Oct 9, 2026
|
11.40 | 11.43 | 11.19 | 11.29 | 11.29 | 119,338 |
|
Oct 8, 2026
|
11.31 | 11.33 | 11.20 | 11.28 | 11.28 | 107,574 |
|
Oct 7, 2026
|
11.61 | 11.71 | 11.45 | 11.50 | 11.50 | 117,013 |
|
Oct 6, 2026
|
11.85 | 11.95 | 11.74 | 11.79 | 11.79 | 68,773 |
|
Oct 5, 2026
|
11.90 | 12.05 | 11.84 | 11.84 | 11.84 | 77,318 |
|
Oct 2, 2026
|
12.20 | 12.38 | 11.93 | 11.93 | 11.93 | 133,820 |
|
Oct 1, 2026
|
12.14 | 12.41 | 12.07 | 12.14 | 12.14 | 147,955 |
|
Sep 30, 2026
|
12.64 | 12.64 | 12.25 | 12.25 | 12.25 | 122,491 |
|
Sep 29, 2026
|
12.22 | 12.65 | 12.22 | 12.38 | 12.38 | 149,321 |
|
Sep 28, 2026
|
12.25 | 12.31 | 12.14 | 12.14 | 12.14 | 104,431 |
|
Sep 25, 2026
|
12.31 | 12.44 | 12.22 | 12.33 | 12.33 | 87,971 |
|
Sep 24, 2026
|
12.40 | 12.42 | 12.16 | 12.24 | 12.24 | 74,584 |
|
Sep 23, 2026
|
12.78 | 12.78 | 12.30 | 12.50 | 12.50 | 136,081 |
|
Sep 22, 2026
|
12.17 | 12.73 | 12.17 | 12.67 | 12.67 | 335,805 |
|
Sep 21, 2026
|
11.84 | 12.09 | 11.81 | 12.04 | 12.04 | 251,954 |
|
Sep 18, 2026
|
11.35 | 11.90 | 11.32 | 11.58 | 11.58 | 623,060 |
|
Sep 17, 2026
|
11.00 | 11.34 | 11.00 | 11.31 | 11.31 | 104,354 |
|
Sep 16, 2026
|
11.30 | 11.30 | 11.00 | 11.09 | 11.09 | 109,800 |
|
Sep 15, 2026
|
11.22 | 11.27 | 11.07 | 11.18 | 11.18 | 120,916 |
|
Sep 14, 2026
|
11.21 | 11.22 | 10.98 | 11.22 | 11.22 | 210,371 |
|
Sep 11, 2026
|
11.45 | 11.45 | 11.27 | 11.37 | 11.37 | 83,638 |
|
Sep 10, 2026
|
11.79 | 11.86 | 11.28 | 11.40 | 11.40 | 157,967 |
|
Sep 9, 2026
|
12.00 | 12.05 | 11.73 | 11.83 | 11.83 | 139,164 |
|
Sep 8, 2026
|
11.90 | 12.07 | 11.84 | 12.07 | 12.07 | 320,964 |
|
Sep 7, 2026
|
11.72 | 12.00 | 11.69 | 11.92 | 11.92 | 177,061 |
|
Sep 4, 2026
|
11.31 | 11.63 | 11.30 | 11.57 | 11.57 | 156,951 |
|
Sep 3, 2026
|
11.09 | 11.33 | 11.07 | 11.31 | 11.31 | 123,322 |
|
Sep 2, 2026
|
11.07 | 11.29 | 11.03 | 11.10 | 11.10 | 266,661 |
|
Sep 1, 2026
|
11.44 | 11.51 | 11.10 | 11.18 | 11.18 | 384,713 |
|
Aug 31, 2026
|
11.65 | 11.72 | 11.46 | 11.46 | 11.46 | 242,315 |
|
Aug 28, 2026
|
11.77 | 11.90 | 11.69 | 11.70 | 11.70 | 166,218 |
|
Aug 27, 2026
|
11.94 | 12.06 | 11.75 | 11.77 | 11.77 | 152,635 |
|
Aug 26, 2026
|
12.16 | 12.27 | 11.95 | 11.95 | 11.95 | 154,073 |
|
Aug 25, 2026
|
11.90 | 12.20 | 11.90 | 12.05 | 12.05 | 278,100 |
|
Aug 24, 2026
|
12.55 | 12.58 | 11.72 | 11.81 | 11.81 | 651,663 |
|
Aug 21, 2026
|
12.42 | 12.80 | 12.13 | 12.58 | 12.58 | 681,001 |
|
Aug 20, 2026
|
12.69 | 13.16 | 12.34 | 13.06 | 13.06 | 602,332 |
|
Aug 19, 2026
|
13.06 | 13.29 | 12.52 | 12.63 | 12.63 | 1,123,223 |
|
Aug 18, 2026
|
14.12 | 14.17 | 13.56 | 13.64 | 13.64 | 481,869 |
|
Aug 17, 2026
|
13.50 | 14.46 | 13.36 | 14.25 | 14.25 | 648,282 |
|
Aug 14, 2026
|
12.91 | 13.47 | 12.86 | 13.36 | 13.36 | 354,089 |
|
Aug 13, 2026
|
12.83 | 12.91 | 12.59 | 12.80 | 12.80 | 228,140 |
|
Aug 12, 2026
|
12.62 | 12.88 | 12.62 | 12.64 | 12.64 | 144,794 |
|
Aug 11, 2026
|
12.50 | 12.91 | 12.50 | 12.57 | 12.57 | 119,795 |
|
Aug 10, 2026
|
12.74 | 12.80 | 12.55 | 12.65 | 12.65 | 122,459 |
|
Aug 7, 2026
|
12.73 | 12.98 | 12.66 | 12.66 | 12.66 | 103,495 |
|
Aug 6, 2026
|
12.64 | 12.95 | 12.61 | 12.79 | 12.79 | 108,086 |
|
Aug 5, 2026
|
12.90 | 12.90 | 12.50 | 12.68 | 12.68 | 121,949 |
|
Aug 4, 2026
|
12.75 | 12.86 | 12.65 | 12.76 | 12.76 | 90,795 |
|
Aug 3, 2026
|
12.57 | 12.69 | 12.22 | 12.62 | 12.62 | 182,189 |
|
Jul 31, 2026
|
12.57 | 12.86 | 12.37 | 12.38 | 12.38 | 149,719 |
|
Jul 30, 2026
|
12.41 | 12.75 | 12.29 | 12.60 | 12.60 | 134,329 |
|
Jul 29, 2026
|
12.36 | 12.67 | 12.25 | 12.31 | 12.31 | 127,217 |
|
Jul 28, 2026
|
12.65 | 12.65 | 12.31 | 12.52 | 12.52 | 259,287 |
|
Jul 27, 2026
|
13.12 | 13.21 | 12.61 | 12.65 | 12.65 | 101,366 |
|
Jul 24, 2026
|
13.10 | 13.22 | 12.86 | 12.90 | 12.90 | 115,584 |
|
Jul 23, 2026
|
13.42 | 13.55 | 13.15 | 13.15 | 13.15 | 91,596 |
|
Jul 22, 2026
|
13.58 | 13.68 | 13.40 | 13.55 | 13.55 | 86,996 |
|
Jul 21, 2026
|
13.30 | 13.74 | 13.30 | 13.74 | 13.74 | 122,993 |
|
Jul 20, 2026
|
13.15 | 13.69 | 13.12 | 13.41 | 13.41 | 147,135 |
|
Jul 17, 2026
|
13.30 | 13.35 | 13.06 | 13.26 | 13.26 | 205,606 |
|
Jul 16, 2026
|
14.03 | 14.03 | 13.33 | 13.48 | 13.48 | 145,086 |
|
Jul 15, 2026
|
13.80 | 13.86 | 13.53 | 13.67 | 13.67 | 88,312 |
|
Jul 14, 2026
|
13.50 | 13.92 | 13.21 | 13.77 | 13.77 | 249,612 |
|
Jul 13, 2026
|
13.18 | 13.55 | 13.15 | 13.50 | 13.50 | 154,390 |
|
Jul 10, 2026
|
13.55 | 13.68 | 13.24 | 13.33 | 13.33 | 148,254 |
|
Jul 9, 2026
|
13.56 | 13.97 | 13.52 | 13.70 | 13.70 | 122,075 |
|
Jul 8, 2026
|
13.83 | 13.83 | 13.33 | 13.39 | 13.39 | 163,762 |
|
Jul 7, 2026
|
14.45 | 14.45 | 13.75 | 13.83 | 13.83 | 229,205 |
|
Jul 6, 2026
|
14.60 | 14.60 | 14.15 | 14.55 | 14.55 | 236,796 |
|
Jul 3, 2026
|
14.65 | 14.78 | 14.41 | 14.67 | 14.67 | 196,193 |
|
Jul 2, 2026
|
15.18 | 15.22 | 14.63 | 14.63 | 14.63 | 276,759 |
|
Jul 1, 2026
|
15.75 | 15.75 | 15.10 | 15.36 | 15.36 | 253,578 |
|
Jun 30, 2026
|
15.02 | 15.95 | 15.02 | 15.72 | 15.72 | 417,636 |
|
Jun 29, 2026
|
14.70 | 14.90 | 14.15 | 14.74 | 14.74 | 517,697 |
|
Jun 26, 2026
|
15.50 | 15.53 | 14.85 | 15.11 | 15.11 | 168,582 |
|
Jun 25, 2026
|
16.00 | 16.25 | 15.37 | 15.60 | 15.60 | 180,455 |
|
Jun 24, 2026
|
16.12 | 16.21 | 15.46 | 15.87 | 15.87 | 239,587 |
|
Jun 23, 2026
|
16.30 | 16.30 | 15.75 | 16.17 | 16.17 | 190,565 |
|
Jun 22, 2026
|
16.02 | 16.58 | 15.97 | 16.55 | 16.55 | 255,205 |
|
Jun 19, 2026
|
15.75 | 15.93 | 15.50 | 15.84 | 15.84 | 176,482 |
|
Jun 18, 2026
|
16.09 | 16.20 | 15.54 | 15.82 | 15.82 | 166,200 |
|
Jun 17, 2026
|
15.34 | 16.11 | 15.30 | 16.09 | 16.09 | 204,560 |
|
Jun 16, 2026
|
15.10 | 15.68 | 15.05 | 15.34 | 15.34 | 281,145 |
|
Jun 15, 2026
|
14.96 | 15.19 | 14.75 | 15.00 | 15.00 | 247,294 |
|
Jun 12, 2026
|
14.89 | 14.89 | 14.11 | 14.61 | 14.61 | 339,762 |
|
Jun 11, 2026
|
14.49 | 14.81 | 14.21 | 14.43 | 14.43 | 303,640 |
|
Jun 10, 2026
|
15.23 | 15.23 | 14.49 | 14.49 | 14.49 | 286,923 |
|
Jun 9, 2026
|
15.80 | 15.82 | 15.10 | 15.24 | 15.24 | 216,586 |
|
Jun 8, 2026
|
15.47 | 16.09 | 15.21 | 15.73 | 15.73 | 238,992 |
|
Jun 5, 2026
|
15.99 | 15.99 | 15.65 | 15.66 | 15.66 | 191,006 |
|
Jun 4, 2026
|
16.26 | 16.26 | 15.72 | 15.95 | 15.95 | 249,129 |
|
Jun 3, 2026
|
16.44 | 16.51 | 16.26 | 16.29 | 16.29 | 144,579 |
|
Jun 2, 2026
|
16.55 | 16.70 | 16.25 | 16.48 | 16.48 | 243,483 |
|
Jun 1, 2026
|
17.16 | 17.30 | 16.01 | 16.27 | 16.27 | 429,516 |
|
May 29, 2026
|
17.12 | 17.26 | 16.28 | 16.71 | 16.71 | 351,311 |
|
May 28, 2026
|
17.35 | 17.75 | 16.72 | 16.89 | 16.89 | 490,044 |
|
May 27, 2026
|
19.25 | 19.53 | 17.33 | 17.67 | 17.67 | 853,732 |
|
May 26, 2026
|
19.00 | 19.90 | 18.61 | 19.67 | 19.67 | 745,355 |
|
May 25, 2026
|
17.50 | 18.94 | 17.17 | 18.94 | 18.94 | 626,802 |
|
May 22, 2026
|
16.06 | 18.02 | 16.06 | 17.70 | 17.70 | 1,363,096 |
|
May 21, 2026
|
13.94 | 15.98 | 13.94 | 15.95 | 15.95 | 1,987,699 |
|
May 20, 2026
|
12.95 | 12.99 | 12.54 | 12.76 | 12.76 | 193,073 |
|
May 19, 2026
|
13.44 | 13.44 | 12.81 | 12.89 | 12.89 | 269,617 |
|
May 18, 2026
|
13.54 | 13.84 | 13.31 | 13.38 | 13.38 | 302,207 |
|
May 15, 2026
|
13.73 | 13.85 | 13.40 | 13.60 | 13.60 | 613,121 |
|
May 14, 2026
|
13.47 | 13.87 | 12.65 | 13.85 | 13.85 | 715,079 |
|
May 13, 2026
|
12.73 | 15.40 | 12.60 | 13.43 | 13.43 | 1,756,700 |
|
May 12, 2026
|
12.44 | 12.58 | 11.90 | 12.08 | 12.08 | 272,606 |
|
May 11, 2026
|
12.40 | 12.71 | 12.06 | 12.35 | 12.35 | 268,247 |
|
May 8, 2026
|
12.34 | 12.58 | 12.23 | 12.36 | 12.36 | 190,373 |
|
May 7, 2026
|
12.49 | 12.78 | 12.33 | 12.43 | 12.43 | 184,591 |
|
May 6, 2026
|
12.59 | 12.88 | 12.25 | 12.38 | 12.38 | 296,794 |
|
May 5, 2026
|
12.22 | 12.49 | 12.09 | 12.44 | 12.44 | 212,760 |
|
May 4, 2026
|
11.99 | 12.69 | 11.99 | 12.22 | 12.22 | 546,681 |
|
Apr 30, 2026
|
11.37 | 12.05 | 11.37 | 11.89 | 11.89 | 276,862 |
|
Apr 29, 2026
|
11.19 | 11.44 | 11.18 | 11.43 | 11.43 | 124,492 |
|
Apr 28, 2026
|
11.50 | 11.62 | 11.14 | 11.21 | 11.21 | 202,684 |
|
Apr 27, 2026
|
12.03 | 12.24 | 11.51 | 11.51 | 11.51 | 234,475 |
|
Apr 24, 2026
|
11.62 | 12.24 | 11.51 | 12.12 | 12.12 | 335,252 |
|
Apr 23, 2026
|
11.90 | 12.10 | 11.60 | 11.71 | 11.71 | 460,470 |
|
Apr 22, 2026
|
11.30 | 12.32 | 11.30 | 11.93 | 11.93 | 738,539 |
|
Apr 21, 2026
|
10.98 | 11.40 | 10.86 | 11.22 | 11.22 | 491,455 |
|
Apr 20, 2026
|
10.40 | 11.08 | 10.28 | 10.80 | 10.80 | 418,997 |
|
Apr 17, 2026
|
10.23 | 10.68 | 10.21 | 10.55 | 10.55 | 333,761 |
|
Apr 16, 2026
|
9.90 | 10.44 | 9.90 | 10.21 | 10.21 | 438,828 |
|
Apr 15, 2026
|
9.76 | 9.88 | 9.70 | 9.88 | 9.88 | 203,867 |
|
Apr 14, 2026
|
9.49 | 9.80 | 9.49 | 9.67 | 9.67 | 130,277 |
|
Apr 13, 2026
|
9.53 | 9.55 | 9.27 | 9.42 | 9.42 | 130,140 |
|
Apr 10, 2026
|
9.69 | 9.74 | 9.55 | 9.60 | 9.60 | 138,002 |
|
Apr 9, 2026
|
9.64 | 9.68 | 9.55 | 9.63 | 9.63 | 136,116 |
|
Apr 8, 2026
|
9.59 | 9.69 | 9.43 | 9.65 | 9.65 | 271,954 |
|
Apr 7, 2026
|
9.36 | 9.58 | 9.15 | 9.22 | 9.22 | 151,791 |
|
Apr 2, 2026
|
9.25 | 9.45 | 9.20 | 9.38 | 9.38 | 148,493 |
|
Apr 1, 2026
|
9.38 | 9.44 | 9.26 | 9.44 | 9.44 | 152,824 |
|
Mar 31, 2026
|
8.93 | 9.14 | 8.85 | 9.12 | 9.12 | 170,158 |
|
Mar 30, 2026
|
8.79 | 8.93 | 8.66 | 8.90 | 8.90 | 154,037 |
|
Mar 27, 2026
|
8.99 | 9.02 | 8.75 | 8.84 | 8.84 | 153,578 |
|
Mar 26, 2026
|
9.20 | 9.22 | 8.97 | 9.03 | 9.03 | 97,085 |
|
Mar 25, 2026
|
8.80 | 9.29 | 8.79 | 9.20 | 9.20 | 365,374 |
|
Mar 24, 2026
|
8.83 | 8.83 | 8.54 | 8.67 | 8.67 | 197,482 |
|
Mar 23, 2026
|
8.10 | 8.97 | 8.05 | 8.97 | 8.97 | 593,696 |
|
Mar 20, 2026
|
8.50 | 8.54 | 8.21 | 8.26 | 8.26 | 158,067 |
|
Mar 19, 2026
|
8.19 | 8.55 | 8.11 | 8.44 | 8.44 | 206,995 |
|
Mar 18, 2026
|
8.72 | 8.80 | 8.46 | 8.55 | 8.55 | 300,016 |
|
Mar 17, 2026
|
8.88 | 8.88 | 8.71 | 8.74 | 8.74 | 149,932 |
|
Mar 16, 2026
|
8.80 | 8.96 | 8.70 | 8.89 | 8.89 | 131,994 |
|
Mar 13, 2026
|
8.87 | 8.96 | 8.70 | 8.82 | 8.82 | 83,919 |
|
Mar 12, 2026
|
8.80 | 8.95 | 8.74 | 8.89 | 8.89 | 109,735 |
|
Mar 11, 2026
|
8.81 | 8.93 | 8.73 | 8.92 | 8.92 | 91,000 |
|
Mar 10, 2026
|
8.88 | 9.04 | 8.82 | 8.82 | 8.82 | 172,119 |
|
Mar 9, 2026
|
8.59 | 8.77 | 8.47 | 8.69 | 8.69 | 265,358 |
|
Mar 6, 2026
|
8.80 | 8.97 | 8.72 | 8.79 | 8.79 | 148,668 |
|
Mar 5, 2026
|
8.92 | 8.99 | 8.76 | 8.77 | 8.77 | 84,119 |
|
Mar 4, 2026
|
8.71 | 8.95 | 8.67 | 8.94 | 8.94 | 157,867 |
|
Mar 3, 2026
|
8.82 | 8.85 | 8.66 | 8.67 | 8.67 | 240,994 |
|
Mar 2, 2026
|
8.88 | 9.05 | 8.81 | 8.90 | 8.90 | 199,896 |
|
Feb 27, 2026
|
9.20 | 9.24 | 9.03 | 9.05 | 9.05 | 155,209 |
|
Feb 26, 2026
|
9.40 | 9.43 | 9.16 | 9.23 | 9.23 | 139,124 |
|
Feb 25, 2026
|
9.15 | 9.36 | 9.14 | 9.34 | 9.34 | 211,153 |
|
Feb 24, 2026
|
8.95 | 9.18 | 8.91 | 9.15 | 9.15 | 190,851 |
|
Feb 23, 2026
|
9.24 | 9.31 | 8.85 | 8.92 | 8.92 | 265,577 |
|
Feb 20, 2026
|
9.13 | 9.35 | 9.07 | 9.30 | 9.30 | 287,490 |
|
Feb 19, 2026
|
9.05 | 9.15 | 8.95 | 9.09 | 9.09 | 321,561 |
|
Feb 18, 2026
|
9.10 | 9.19 | 9.00 | 9.07 | 9.07 | 255,722 |
|
Feb 17, 2026
|
9.17 | 9.24 | 8.91 | 9.12 | 9.12 | 779,074 |
|
Feb 16, 2026
|
9.69 | 9.79 | 9.58 | 9.58 | 9.58 | 197,887 |
|
Feb 13, 2026
|
9.62 | 9.80 | 9.24 | 9.69 | 9.69 | 404,944 |
|
Feb 12, 2026
|
10.20 | 10.20 | 9.60 | 9.62 | 9.62 | 648,043 |
|
Feb 11, 2026
|
10.68 | 11.56 | 10.08 | 10.11 | 10.11 | 1,101,715 |
|
Feb 10, 2026
|
10.97 | 11.24 | 10.90 | 11.19 | 11.19 | 218,786 |
|
Feb 9, 2026
|
11.06 | 11.31 | 10.91 | 10.98 | 10.98 | 310,213 |
|
Feb 6, 2026
|
10.99 | 11.05 | 10.72 | 11.02 | 11.02 | 263,709 |
|
Feb 5, 2026
|
11.49 | 11.49 | 10.91 | 11.03 | 11.03 | 245,242 |
|
Feb 4, 2026
|
11.45 | 11.73 | 11.32 | 11.44 | 11.44 | 235,038 |
|
Feb 3, 2026
|
11.35 | 11.52 | 11.24 | 11.43 | 11.43 | 259,360 |
|
Feb 2, 2026
|
11.00 | 11.32 | 10.90 | 11.32 | 11.32 | 190,258 |
|
Jan 30, 2026
|
10.98 | 11.34 | 10.82 | 11.27 | 11.27 | 278,705 |
|
Jan 29, 2026
|
11.15 | 11.38 | 10.93 | 10.93 | 10.93 | 242,694 |
|
Jan 28, 2026
|
11.20 | 11.20 | 11.00 | 11.11 | 11.11 | 139,635 |
|
Jan 27, 2026
|
11.09 | 11.38 | 11.06 | 11.10 | 11.10 | 200,048 |
|
Jan 26, 2026
|
11.19 | 11.19 | 10.98 | 10.99 | 10.99 | 220,761 |
|
Jan 23, 2026
|
11.40 | 11.50 | 11.14 | 11.18 | 11.18 | 162,905 |
|
Jan 22, 2026
|
11.22 | 11.44 | 11.09 | 11.41 | 11.41 | 428,779 |
|
Jan 21, 2026
|
10.62 | 11.07 | 10.50 | 11.04 | 11.04 | 398,102 |
|
Jan 20, 2026
|
10.56 | 10.70 | 10.36 | 10.62 | 10.62 | 192,415 |
|
Jan 19, 2026
|
10.72 | 10.73 | 10.40 | 10.61 | 10.61 | 368,804 |
|
Jan 16, 2026
|
10.68 | 10.96 | 10.61 | 10.96 | 10.96 | 290,966 |
|
Jan 15, 2026
|
10.83 | 10.90 | 10.47 | 10.69 | 10.69 | 276,345 |
|
Jan 14, 2026
|
10.90 | 10.94 | 10.51 | 10.60 | 10.60 | 213,804 |
|
Jan 13, 2026
|
10.43 | 10.90 | 10.43 | 10.89 | 10.89 | 321,370 |
|
Jan 12, 2026
|
10.48 | 10.58 | 10.25 | 10.40 | 10.40 | 183,851 |
|
Jan 9, 2026
|
10.65 | 10.71 | 10.51 | 10.51 | 10.51 | 118,521 |
|
Jan 8, 2026
|
10.80 | 10.89 | 10.52 | 10.56 | 10.56 | 227,826 |
|
Jan 7, 2026
|
10.86 | 10.91 | 10.63 | 10.90 | 10.90 | 247,367 |
|
Jan 6, 2026
|
11.09 | 11.13 | 10.89 | 10.90 | 10.90 | 229,126 |
|
Jan 5, 2026
|
11.25 | 11.29 | 10.85 | 11.09 | 11.09 | 307,442 |
|
Jan 2, 2026
|
10.50 | 11.06 | 10.50 | 11.06 | 11.06 | 553,610 |
|
Dec 31, 2025
|
10.19 | 10.53 | 10.19 | 10.53 | 10.53 | 169,305 |
|
Dec 30, 2025
|
10.00 | 10.31 | 9.97 | 10.31 | 10.31 | 365,226 |
|
Dec 29, 2025
|
10.07 | 10.18 | 9.98 | 10.06 | 10.06 | 197,877 |
|
Dec 24, 2025
|
10.07 | 10.16 | 9.97 | 10.09 | 10.09 | 115,463 |
|
Dec 23, 2025
|
10.25 | 10.30 | 10.08 | 10.08 | 10.08 | 126,061 |
|
Dec 22, 2025
|
10.26 | 10.38 | 10.18 | 10.30 | 10.30 | 194,001 |
|
Dec 19, 2025
|
10.31 | 10.39 | 10.20 | 10.24 | 10.24 | 93,941 |
|
Dec 18, 2025
|
10.27 | 10.42 | 10.20 | 10.36 | 10.36 | 143,211 |
|
Dec 17, 2025
|
10.25 | 10.52 | 10.25 | 10.31 | 10.31 | 229,382 |
|
Dec 16, 2025
|
10.16 | 10.24 | 10.01 | 10.20 | 10.20 | 153,390 |
|
Dec 15, 2025
|
10.19 | 10.27 | 10.08 | 10.18 | 10.18 | 135,585 |
|
Dec 12, 2025
|
10.43 | 10.60 | 10.16 | 10.16 | 10.16 | 348,631 |
|
Dec 11, 2025
|
10.15 | 10.48 | 10.12 | 10.36 | 10.36 | 203,476 |
|
Dec 10, 2025
|
10.27 | 10.30 | 10.06 | 10.15 | 10.15 | 139,343 |
|
Dec 9, 2025
|
10.30 | 10.40 | 10.26 | 10.30 | 10.30 | 69,759 |
|
Dec 8, 2025
|
10.34 | 10.40 | 10.16 | 10.27 | 10.27 | 162,315 |
|
Dec 5, 2025
|
10.35 | 10.52 | 10.32 | 10.32 | 10.32 | 225,302 |
|
Dec 4, 2025
|
10.50 | 10.54 | 10.31 | 10.36 | 10.36 | 171,206 |
|
Dec 3, 2025
|
10.40 | 10.50 | 10.34 | 10.47 | 10.47 | 108,129 |
|
Dec 2, 2025
|
10.48 | 10.49 | 10.23 | 10.36 | 10.36 | 203,458 |
|
Dec 1, 2025
|
10.48 | 10.51 | 10.38 | 10.45 | 10.45 | 95,000 |
|
Nov 28, 2025
|
10.57 | 10.57 | 10.35 | 10.50 | 10.50 | 217,033 |
|
Nov 27, 2025
|
10.60 | 10.70 | 10.45 | 10.59 | 10.59 | 327,822 |
|
Nov 26, 2025
|
10.32 | 10.53 | 10.28 | 10.49 | 10.49 | 331,710 |
|
Nov 25, 2025
|
10.28 | 10.33 | 9.96 | 10.30 | 10.30 | 225,718 |
|
Nov 24, 2025
|
9.98 | 10.28 | 9.90 | 10.28 | 10.28 | 490,061 |
|
Nov 21, 2025
|
9.80 | 9.96 | 9.62 | 9.79 | 9.79 | 1,097,929 |
|
Nov 20, 2025
|
10.05 | 10.26 | 9.89 | 10.08 | 10.08 | 274,368 |
|
Nov 19, 2025
|
9.80 | 9.98 | 9.78 | 9.88 | 9.88 | 274,292 |
|
Nov 18, 2025
|
10.07 | 10.34 | 9.70 | 9.82 | 9.82 | 476,897 |
|
Nov 17, 2025
|
9.85 | 10.49 | 9.84 | 10.22 | 10.22 | 655,832 |
|
Nov 14, 2025
|
10.05 | 10.05 | 9.62 | 9.83 | 9.83 | 434,960 |
|
Nov 13, 2025
|
10.48 | 10.50 | 10.03 | 10.13 | 10.13 | 315,877 |
|
Nov 12, 2025
|
10.60 | 10.72 | 10.34 | 10.36 | 10.36 | 192,491 |
|
Nov 11, 2025
|
10.53 | 10.76 | 10.34 | 10.69 | 10.69 | 274,714 |
|
Nov 10, 2025
|
10.14 | 10.52 | 10.14 | 10.46 | 10.46 | 467,565 |
|
Nov 7, 2025
|
10.02 | 10.46 | 9.87 | 9.93 | 9.93 | 265,616 |
|
Nov 6, 2025
|
10.09 | 10.54 | 9.98 | 10.02 | 10.02 | 558,197 |
|
Nov 5, 2025
|
9.50 | 10.22 | 9.50 | 9.84 | 9.84 | 493,864 |
|
Nov 4, 2025
|
9.56 | 9.70 | 9.45 | 9.61 | 9.61 | 154,468 |
|
Nov 3, 2025
|
9.57 | 9.87 | 9.50 | 9.59 | 9.59 | 165,117 |
|
Oct 31, 2025
|
9.73 | 9.78 | 9.56 | 9.62 | 9.62 | 174,351 |
|
Oct 30, 2025
|
9.97 | 9.99 | 9.76 | 9.76 | 9.76 | 125,422 |
