Almunda Professionals N.V. (AMS:AMUND)
Netherlands
· Delayed Price · Currency is EUR 1.040
-0.010 (-0.95%)
Dec 5, 2025, 9:00 AM CET
Almunda Professionals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 1 |
| Dec 4, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 48 |
| Dec 3, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 2, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Dec 1, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | - |
| Nov 28, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 188 |
| Nov 27, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | 6.06% | 106 |
| Nov 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 557 |
| Nov 25, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -7.48% | 709 |
| Nov 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| Nov 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 92 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 14, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 9.09% | 519 |
| Nov 13, 2025 | 1.03 | 1.08 | 0.99 | 0.99 | 0.99 | -8.33% | 515 |
| Nov 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 160 |
| Nov 11, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 10, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 7, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Nov 6, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 11 |
| Nov 5, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 340 |
| Nov 4, 2025 | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | - | 344 |
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 50 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 564 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 8.72% | 843 |
| Oct 27, 2025 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -4.41% | 6,722 |
| Oct 24, 2025 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 13.33% | 7,577 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -10.00% | 9,321 |
| Oct 22, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 2,739 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 663 |
| Oct 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 600 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,325 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.64% | 458 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,268 |
| Oct 13, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 11,005 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 15 |
| Oct 8, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | 553 |
| Oct 7, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | - | 685 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 120 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 2, 2025 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | -4.20% | 7,783 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 83 |