Almunda Professionals N.V. (AMS:AMUND)
Netherlands
· Delayed Price · Currency is EUR 1.190
0.00 (0.00%)
Sep 29, 2025, 9:00 AM CET
Almunda Professionals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 5,579 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 1,110 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 30 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | -1.69% | 2,097 |
| Sep 19, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 350 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 634 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,050 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 49 |
| Sep 12, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 1,192 |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 2,000 |
| Sep 10, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 5,664 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,252 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 200 |
| Sep 5, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 1,993 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,012 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 200 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 455 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 1,563 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 23 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 72 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 16 |
| Aug 25, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 5.61% | 337 |
| Aug 22, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 1,000 |
| Aug 21, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | 380 |
| Aug 20, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 10 |
| Aug 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 150 |
| Aug 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 100 |
| Aug 13, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Aug 12, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 136 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 200 |
| Aug 8, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 61 |
| Aug 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Aug 5, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 1,648 |
| Aug 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 2,000 |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 13 |
| Jul 31, 2025 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | - | 107 |
| Jul 30, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Jul 29, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1 |
| Jul 28, 2025 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | - | 38 |
| Jul 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 1,187 |
| Jul 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 95 |
| Jul 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 21, 2025 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | - | 168 |