Aalberts N.V. (AMS:AALB)
28.08
-0.40 (-1.40%)
Oct 30, 2025, 4:40 PM CET
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.46 | 28.52 | 28.24 | 28.30 | 28.30 | -0.63% | 32,887 |
| Oct 29, 2025 | 28.50 | 28.58 | 28.36 | 28.48 | 28.48 | -0.28% | 124,699 |
| Oct 28, 2025 | 28.46 | 28.56 | 28.20 | 28.56 | 28.56 | -0.14% | 217,922 |
| Oct 27, 2025 | 28.50 | 28.88 | 28.36 | 28.60 | 28.60 | 0.92% | 270,228 |
| Oct 24, 2025 | 28.18 | 28.50 | 27.94 | 28.34 | 28.34 | 2.09% | 270,636 |
| Oct 23, 2025 | 27.20 | 28.08 | 27.12 | 27.76 | 27.76 | 0.36% | 262,126 |
| Oct 22, 2025 | 27.54 | 27.66 | 27.28 | 27.66 | 27.66 | 0.14% | 213,855 |
| Oct 21, 2025 | 27.36 | 27.72 | 27.06 | 27.62 | 27.62 | 0.58% | 203,199 |
| Oct 20, 2025 | 27.26 | 27.46 | 27.10 | 27.46 | 27.46 | 1.48% | 129,540 |
| Oct 17, 2025 | 26.80 | 27.18 | 26.58 | 27.06 | 27.06 | -0.73% | 538,782 |
| Oct 16, 2025 | 27.20 | 27.26 | 26.92 | 27.26 | 27.26 | - | 233,949 |
| Oct 15, 2025 | 27.58 | 27.70 | 27.06 | 27.26 | 27.26 | - | 196,213 |
| Oct 14, 2025 | 27.28 | 27.40 | 27.02 | 27.26 | 27.26 | -1.59% | 193,562 |
| Oct 13, 2025 | 27.26 | 27.80 | 27.26 | 27.70 | 27.70 | 1.99% | 207,617 |
| Oct 10, 2025 | 27.80 | 27.94 | 27.16 | 27.16 | 27.16 | -2.72% | 461,795 |
| Oct 9, 2025 | 27.96 | 28.18 | 27.84 | 27.92 | 27.92 | - | 276,817 |
| Oct 8, 2025 | 26.88 | 28.14 | 26.56 | 27.92 | 27.92 | -1.69% | 359,338 |
| Oct 7, 2025 | 28.36 | 28.62 | 28.22 | 28.40 | 28.40 | 0.07% | 182,660 |
| Oct 6, 2025 | 28.90 | 28.90 | 28.18 | 28.38 | 28.38 | -1.73% | 369,651 |
| Oct 3, 2025 | 29.00 | 29.20 | 28.60 | 28.88 | 28.88 | 0.28% | 269,559 |
| Oct 2, 2025 | 28.60 | 29.06 | 28.60 | 28.80 | 28.80 | 1.55% | 213,194 |
| Oct 1, 2025 | 28.00 | 28.54 | 27.88 | 28.36 | 28.36 | 1.29% | 226,973 |
| Sep 30, 2025 | 27.74 | 28.06 | 27.64 | 28.00 | 28.00 | 0.79% | 237,864 |
| Sep 29, 2025 | 27.92 | 28.16 | 27.66 | 27.78 | 27.78 | -0.22% | 251,470 |
| 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 |