Aalberts N.V. (AMS:AALB)
Netherlands · Delayed Price · Currency is EUR 30.14
+0.10 (0.33%)
Aug 27, 2025, 5:35 PM CET
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 32.22 | 32.40 | 31.80 | 31.82 | 31.82 | -0.81% | 653,479 |
| Jul 17, 2025 | 32.32 | 32.86 | 32.04 | 32.08 | 32.08 | 1.13% | 214,659 |
| Jul 16, 2025 | 31.92 | 32.28 | 31.72 | 31.72 | 31.72 | -1.49% | 190,222 |
| Jul 15, 2025 | 32.14 | 32.78 | 32.14 | 32.20 | 32.20 | 0.81% | 143,652 |
| Jul 14, 2025 | 32.16 | 32.38 | 31.92 | 31.94 | 31.94 | -1.60% | 153,114 |
| Jul 11, 2025 | 33.28 | 33.44 | 32.24 | 32.46 | 32.46 | -2.87% | 203,074 |
| Jul 10, 2025 | 31.40 | 33.42 | 31.38 | 33.42 | 33.42 | 7.12% | 560,706 |
| Jul 9, 2025 | 30.92 | 31.48 | 30.64 | 31.20 | 31.20 | 1.17% | 162,930 |
| Jul 8, 2025 | 30.56 | 31.00 | 30.38 | 30.84 | 30.84 | 0.98% | 141,509 |
| Jul 7, 2025 | 30.56 | 30.84 | 30.46 | 30.54 | 30.54 | -0.13% | 115,708 |
| Jul 4, 2025 | 30.64 | 30.82 | 30.40 | 30.58 | 30.58 | -1.16% | 73,929 |
| Jul 3, 2025 | 31.34 | 31.42 | 30.92 | 30.94 | 30.94 | -0.32% | 109,657 |
| Jul 2, 2025 | 30.82 | 31.36 | 30.72 | 31.04 | 31.04 | 1.17% | 165,445 |
| Jul 1, 2025 | 30.70 | 30.70 | 30.30 | 30.68 | 30.68 | -0.26% | 141,113 |
| Jun 30, 2025 | 31.50 | 31.50 | 30.66 | 30.76 | 30.76 | -1.60% | 171,951 |
| Jun 27, 2025 | 30.40 | 31.26 | 30.40 | 31.26 | 31.26 | 3.72% | 187,452 |
| Jun 26, 2025 | 30.14 | 30.28 | 29.92 | 30.14 | 30.14 | 0.60% | 199,754 |
| Jun 25, 2025 | 30.30 | 30.44 | 29.96 | 29.96 | 29.96 | -0.60% | 109,476 |
| Jun 24, 2025 | 30.34 | 30.42 | 29.90 | 30.14 | 30.14 | 2.52% | 293,217 |
| Jun 23, 2025 | 29.38 | 29.78 | 29.26 | 29.40 | 29.40 | -0.81% | 245,954 |
| Jun 20, 2025 | 29.74 | 29.82 | 29.46 | 29.64 | 29.64 | 0.61% | 432,309 |
| Jun 19, 2025 | 29.64 | 29.90 | 29.46 | 29.46 | 29.46 | -2.00% | 196,487 |