AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 9.02
+0.02 (0.22%)
At close: Dec 5, 2025
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.02 | 8.96 | 9.02 | 9.02 | 0.22% | 618 |
| Dec 4, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.66% | 440 |
| Dec 3, 2025 | 8.88 | 9.06 | 8.80 | 9.06 | 9.06 | 2.49% | 2,371 |
| Dec 2, 2025 | 8.86 | 8.86 | 8.80 | 8.84 | 8.84 | 2.79% | 1,620 |
| Dec 1, 2025 | 9.12 | 9.12 | 8.60 | 8.60 | 8.60 | -5.29% | 6,599 |
| Nov 28, 2025 | 9.06 | 9.12 | 9.06 | 9.08 | 9.08 | 0.44% | 1,297 |
| Nov 27, 2025 | 9.10 | 9.10 | 9.02 | 9.04 | 9.04 | -0.66% | 814 |
| Nov 26, 2025 | 9.02 | 9.18 | 9.00 | 9.10 | 9.10 | 1.11% | 1,659 |
| Nov 25, 2025 | 9.18 | 9.22 | 9.00 | 9.00 | 9.00 | -1.96% | 3,099 |
| Nov 24, 2025 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | -1.29% | 1,003 |
| Nov 21, 2025 | 9.32 | 9.32 | 9.12 | 9.30 | 9.30 | - | 426 |
| Nov 20, 2025 | 9.26 | 9.34 | 9.12 | 9.30 | 9.30 | 1.09% | 1,234 |
| Nov 19, 2025 | 9.26 | 9.26 | 9.12 | 9.20 | 9.20 | -0.65% | 618 |
| Nov 18, 2025 | 9.00 | 9.34 | 9.00 | 9.26 | 9.26 | -2.32% | 475 |
| Nov 17, 2025 | 8.80 | 9.48 | 8.80 | 9.48 | 9.48 | 3.04% | 7,751 |
| Nov 14, 2025 | 9.16 | 9.24 | 9.14 | 9.20 | 9.20 | -0.43% | 674 |
| Nov 13, 2025 | 9.16 | 9.34 | 9.16 | 9.24 | 9.24 | -1.28% | 534 |
| Nov 12, 2025 | 9.52 | 9.52 | 9.26 | 9.36 | 9.36 | -1.47% | 368 |
| Nov 11, 2025 | 9.30 | 9.50 | 9.12 | 9.50 | 9.50 | 1.93% | 5,133 |
| Nov 10, 2025 | 9.26 | 9.34 | 9.24 | 9.32 | 9.32 | 1.08% | 3,177 |
| Nov 7, 2025 | 9.14 | 9.34 | 9.06 | 9.22 | 9.22 | 1.77% | 5,500 |
| Nov 6, 2025 | 9.02 | 9.06 | 9.00 | 9.06 | 9.06 | 0.44% | 2,186 |
| Nov 5, 2025 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | -0.66% | 608 |
| Nov 4, 2025 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | 0.22% | 1,490 |
| Nov 3, 2025 | 9.04 | 9.06 | 9.02 | 9.06 | 9.06 | -0.22% | 880 |
| Oct 31, 2025 | 9.08 | 9.08 | 9.02 | 9.08 | 9.08 | - | 480 |
| Oct 30, 2025 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | -0.22% | 668 |
| Oct 29, 2025 | 9.02 | 9.12 | 9.02 | 9.10 | 9.10 | - | 919 |
| Oct 28, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -0.22% | 502 |
| Oct 27, 2025 | 9.12 | 9.22 | 9.12 | 9.12 | 9.12 | - | 1,106 |
| Oct 24, 2025 | 9.20 | 9.24 | 8.92 | 9.12 | 9.12 | -0.65% | 3,502 |
| Oct 23, 2025 | 9.20 | 9.22 | 9.00 | 9.18 | 9.18 | -0.22% | 2,347 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.06 | 9.20 | 9.20 | 0.44% | 706 |
| Oct 21, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | -0.43% | 333 |
| Oct 20, 2025 | 9.24 | 9.24 | 9.14 | 9.20 | 9.20 | 0.44% | 2,231 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.14 | 9.16 | 9.16 | -0.87% | 1,107 |
| Oct 16, 2025 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | 0.43% | 1,096 |
| Oct 15, 2025 | 9.34 | 9.34 | 9.16 | 9.20 | 9.20 | -0.65% | 1,146 |
| Oct 14, 2025 | 9.38 | 9.44 | 9.18 | 9.26 | 9.26 | -1.28% | 1,659 |
| Oct 13, 2025 | 9.46 | 9.46 | 9.34 | 9.38 | 9.38 | 0.21% | 1,461 |
| Oct 10, 2025 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | -0.64% | 624 |
| Oct 9, 2025 | 9.46 | 9.46 | 9.32 | 9.42 | 9.42 | 0.64% | 670 |
| Oct 8, 2025 | 9.44 | 9.46 | 9.30 | 9.36 | 9.36 | -0.64% | 892 |
| Oct 7, 2025 | 9.48 | 9.48 | 9.28 | 9.42 | 9.42 | -0.42% | 758 |
| Oct 6, 2025 | 9.42 | 9.48 | 9.38 | 9.46 | 9.46 | - | 1,068 |
| Oct 3, 2025 | 9.56 | 9.56 | 9.36 | 9.46 | 9.46 | -0.42% | 1,614 |
| Oct 2, 2025 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 1,096 |
| Oct 1, 2025 | 9.52 | 9.58 | 9.52 | 9.54 | 9.54 | 0.21% | 752 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -0.21% | 1,915 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.63% | 232 |