Aalberts N.V. (AMS:AALB)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
28.08
-0.40 (-1.40%)
Oct 30, 2025, 4:40 PM CET

Aalberts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202528.4628.5228.2428.3028.30-0.63%32,887
Oct 29, 202528.5028.5828.3628.4828.48-0.28%124,699
Oct 28, 202528.4628.5628.2028.5628.56-0.14%217,922
Oct 27, 202528.5028.8828.3628.6028.600.92%270,228
Oct 24, 202528.1828.5027.9428.3428.342.09%270,636
Oct 23, 202527.2028.0827.1227.7627.760.36%262,126
Oct 22, 202527.5427.6627.2827.6627.660.14%213,855
Oct 21, 202527.3627.7227.0627.6227.620.58%203,199
Oct 20, 202527.2627.4627.1027.4627.461.48%129,540
Oct 17, 202526.8027.1826.5827.0627.06-0.73%538,782
Oct 16, 202527.2027.2626.9227.2627.26-233,949
Oct 15, 202527.5827.7027.0627.2627.26-196,213
Oct 14, 202527.2827.4027.0227.2627.26-1.59%193,562
Oct 13, 202527.2627.8027.2627.7027.701.99%207,617
Oct 10, 202527.8027.9427.1627.1627.16-2.72%461,795
Oct 9, 202527.9628.1827.8427.9227.92-276,817
Oct 8, 202526.8828.1426.5627.9227.92-1.69%359,338
Oct 7, 202528.3628.6228.2228.4028.400.07%182,660
Oct 6, 202528.9028.9028.1828.3828.38-1.73%369,651
Oct 3, 202529.0029.2028.6028.8828.880.28%269,559
Oct 2, 202528.6029.0628.6028.8028.801.55%213,194
Oct 1, 202528.0028.5427.8828.3628.361.29%226,973
Sep 30, 202527.7428.0627.6428.0028.000.79%237,864
Sep 29, 202527.9228.1627.6627.7827.78-0.22%251,470
Sep 26, 202528.1228.2427.6827.8427.84-0.78%258,629
Sep 25, 202528.7628.8028.0228.0628.06-2.64%290,987
Sep 24, 202528.8628.9628.5628.8228.82-0.41%264,653
Sep 23, 202528.5229.6228.5228.9428.940.63%248,320
Sep 22, 202529.0429.2628.6828.7628.76-0.96%146,480
Sep 19, 202529.2229.3028.8029.0429.04-0.14%1,362,141
Sep 18, 202528.5229.3428.4229.0829.082.25%192,232
Sep 17, 202528.2828.4828.0628.4428.440.71%186,627
Sep 16, 202528.5628.7028.2028.2428.24-1.26%190,288
Sep 15, 202528.6229.0828.4428.6028.600.07%191,631
Sep 12, 202528.9229.0428.3028.5828.58-1.04%381,632
Sep 11, 202529.0429.2428.8028.8828.88-0.76%421,203
Sep 10, 202529.4229.5429.0629.1029.10-0.68%174,681
Sep 9, 202529.5029.8029.2629.3029.30-0.81%124,660
Sep 8, 202529.4029.6029.2229.5429.540.75%128,650
Sep 5, 202528.8429.5228.8429.3229.321.66%225,823
Sep 4, 202528.6028.9228.5228.8428.840.77%124,684
Sep 3, 202528.6028.7828.3028.6228.621.20%170,169
Sep 2, 202530.0230.0828.2828.2828.28-6.30%351,218
Sep 1, 202529.9030.2229.9030.1830.180.87%83,544
Aug 29, 202530.2230.4429.9229.9229.92-1.32%225,762
Aug 28, 202530.1430.6430.1430.3230.320.60%210,824
Aug 27, 202530.0230.2029.7830.1430.140.33%213,993
Aug 26, 202530.4830.6630.0430.0430.04-2.21%230,436
Aug 25, 202531.0031.0030.7230.7230.72-1.03%258,629
Aug 22, 202530.2831.2030.2631.0431.042.17%233,293