Aalberts N.V. (AMS:AALB)
Netherlands
· Delayed Price · Currency is EUR 27.84
-0.22 (-0.78%)
Sep 26, 2025, 5:35 PM CET
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 28.12 | 28.24 | 27.68 | 27.84 | 27.84 | -0.78% | 258,629 |
| Sep 25, 2025 | 28.76 | 28.80 | 28.02 | 28.06 | 28.06 | -2.64% | 290,987 |
| Sep 24, 2025 | 28.86 | 28.96 | 28.56 | 28.82 | 28.82 | -0.41% | 264,653 |
| Sep 23, 2025 | 28.52 | 29.62 | 28.52 | 28.94 | 28.94 | 0.63% | 248,320 |
| Sep 22, 2025 | 29.04 | 29.26 | 28.68 | 28.76 | 28.76 | -0.96% | 146,480 |
| Sep 19, 2025 | 29.22 | 29.30 | 28.80 | 29.04 | 29.04 | -0.14% | 1,362,141 |
| Sep 18, 2025 | 28.52 | 29.34 | 28.42 | 29.08 | 29.08 | 2.25% | 192,232 |
| Sep 17, 2025 | 28.28 | 28.48 | 28.06 | 28.44 | 28.44 | 0.71% | 186,627 |
| Sep 16, 2025 | 28.56 | 28.70 | 28.20 | 28.24 | 28.24 | -1.26% | 190,288 |
| Sep 15, 2025 | 28.62 | 29.08 | 28.44 | 28.60 | 28.60 | 0.07% | 191,631 |
| Sep 12, 2025 | 28.92 | 29.04 | 28.30 | 28.58 | 28.58 | -1.04% | 381,632 |
| Sep 11, 2025 | 29.04 | 29.24 | 28.80 | 28.88 | 28.88 | -0.76% | 421,203 |
| Sep 10, 2025 | 29.42 | 29.54 | 29.06 | 29.10 | 29.10 | -0.68% | 174,681 |
| Sep 9, 2025 | 29.50 | 29.80 | 29.26 | 29.30 | 29.30 | -0.81% | 124,660 |
| Sep 8, 2025 | 29.40 | 29.60 | 29.22 | 29.54 | 29.54 | 0.75% | 128,650 |
| Sep 5, 2025 | 28.84 | 29.52 | 28.84 | 29.32 | 29.32 | 1.66% | 225,823 |
| Sep 4, 2025 | 28.60 | 28.92 | 28.52 | 28.84 | 28.84 | 0.77% | 124,684 |
| Sep 3, 2025 | 28.60 | 28.78 | 28.30 | 28.62 | 28.62 | 1.20% | 170,169 |
| Sep 2, 2025 | 30.02 | 30.08 | 28.28 | 28.28 | 28.28 | -6.30% | 351,218 |
| Sep 1, 2025 | 29.90 | 30.22 | 29.90 | 30.18 | 30.18 | 0.87% | 83,544 |
| Aug 29, 2025 | 30.22 | 30.44 | 29.92 | 29.92 | 29.92 | -1.32% | 225,762 |
| Aug 28, 2025 | 30.14 | 30.64 | 30.14 | 30.32 | 30.32 | 0.60% | 210,824 |
| Aug 27, 2025 | 30.02 | 30.20 | 29.78 | 30.14 | 30.14 | 0.33% | 213,993 |
| Aug 26, 2025 | 30.48 | 30.66 | 30.04 | 30.04 | 30.04 | -2.21% | 230,436 |
| Aug 25, 2025 | 31.00 | 31.00 | 30.72 | 30.72 | 30.72 | -1.03% | 258,629 |
| Aug 22, 2025 | 30.28 | 31.20 | 30.26 | 31.04 | 31.04 | 2.17% | 233,293 |
| Aug 21, 2025 | 30.58 | 30.58 | 30.20 | 30.38 | 30.38 | -0.39% | 201,040 |
| Aug 20, 2025 | 30.52 | 30.64 | 30.40 | 30.50 | 30.50 | -0.78% | 178,173 |
| Aug 19, 2025 | 30.12 | 30.80 | 30.12 | 30.74 | 30.74 | 2.13% | 159,908 |
| Aug 18, 2025 | 30.10 | 30.28 | 29.92 | 30.10 | 30.10 | 0.07% | 136,711 |
| Aug 15, 2025 | 30.18 | 30.38 | 30.08 | 30.08 | 30.08 | -0.13% | 198,060 |
| Aug 14, 2025 | 30.02 | 30.30 | 30.02 | 30.12 | 30.12 | - | 152,759 |
| Aug 13, 2025 | 30.16 | 30.18 | 29.96 | 30.12 | 30.12 | 0.07% | 199,086 |
| Aug 12, 2025 | 29.84 | 30.18 | 29.70 | 30.10 | 30.10 | 1.83% | 161,812 |
| Aug 11, 2025 | 29.80 | 29.82 | 29.48 | 29.56 | 29.56 | -0.74% | 225,885 |
| Aug 8, 2025 | 29.42 | 29.80 | 29.26 | 29.78 | 29.78 | 1.29% | 177,960 |
| Aug 7, 2025 | 28.66 | 29.40 | 28.62 | 29.40 | 29.40 | 2.73% | 246,133 |
| Aug 6, 2025 | 28.86 | 28.92 | 28.62 | 28.62 | 28.62 | 0.42% | 272,668 |
| Aug 5, 2025 | 28.10 | 28.50 | 28.00 | 28.50 | 28.50 | 2.37% | 256,093 |
| Aug 4, 2025 | 28.14 | 28.20 | 27.68 | 27.84 | 27.84 | -0.36% | 218,834 |
| Aug 1, 2025 | 28.00 | 28.30 | 27.94 | 27.94 | 27.94 | -0.78% | 337,935 |
| Jul 31, 2025 | 28.52 | 28.72 | 27.98 | 28.16 | 28.16 | -1.19% | 318,689 |
| Jul 30, 2025 | 28.80 | 28.96 | 28.40 | 28.50 | 28.50 | -1.11% | 322,271 |
| Jul 29, 2025 | 28.36 | 29.06 | 28.36 | 28.82 | 28.82 | 1.77% | 406,311 |
| Jul 28, 2025 | 28.00 | 28.68 | 27.90 | 28.32 | 28.32 | 1.80% | 503,347 |
| Jul 25, 2025 | 26.98 | 27.96 | 26.94 | 27.82 | 27.82 | 1.76% | 626,448 |
| Jul 24, 2025 | 29.00 | 29.20 | 26.74 | 27.34 | 27.34 | -13.75% | 1,973,648 |
| Jul 23, 2025 | 31.20 | 31.98 | 31.16 | 31.70 | 31.70 | 3.53% | 284,185 |
| Jul 22, 2025 | 31.14 | 31.20 | 30.54 | 30.62 | 30.62 | -2.48% | 280,361 |
| Jul 21, 2025 | 31.86 | 32.10 | 31.40 | 31.40 | 31.40 | -1.32% | 179,595 |