AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 9.62
-0.06 (-0.62%)
Aug 14, 2025, 5:35 PM CET
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.60 | 9.62 | 9.56 | 9.56 | 9.56 | -1.24% | 415 |
| Aug 13, 2025 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 0.21% | 1,636 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.66 | 9.66 | 0.63% | 1,311 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 0.42% | 346 |
| Aug 8, 2025 | 9.54 | 9.68 | 9.54 | 9.56 | 9.56 | -1.24% | 253 |
| Aug 7, 2025 | 9.68 | 9.68 | 9.56 | 9.68 | 9.68 | -0.21% | 686 |
| Aug 6, 2025 | 9.66 | 9.70 | 9.54 | 9.70 | 9.70 | 0.21% | 289 |
| Aug 5, 2025 | 9.70 | 9.70 | 9.52 | 9.68 | 9.68 | 1.26% | 447 |
| Aug 4, 2025 | 9.68 | 9.68 | 9.54 | 9.56 | 9.56 | -1.04% | 717 |
| Aug 1, 2025 | 9.70 | 9.70 | 9.56 | 9.66 | 9.66 | -0.21% | 274 |
| Jul 31, 2025 | 9.56 | 9.68 | 9.56 | 9.68 | 9.68 | 1.47% | 1,414 |
| Jul 30, 2025 | 9.64 | 9.64 | 9.54 | 9.54 | 9.54 | -1.24% | 337 |
| Jul 29, 2025 | 9.62 | 9.70 | 9.62 | 9.66 | 9.66 | -0.41% | 711 |
| Jul 28, 2025 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 0.62% | 2,203 |
| Jul 25, 2025 | 9.64 | 9.64 | 9.50 | 9.64 | 9.64 | -0.21% | 780 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.60 | 9.66 | 9.66 | 1.47% | 1,247 |
| Jul 23, 2025 | 9.68 | 9.70 | 9.52 | 9.52 | 9.52 | -0.83% | 11,018 |
| Jul 22, 2025 | 9.68 | 9.70 | 9.60 | 9.60 | 9.60 | -0.83% | 1,968 |
| Jul 21, 2025 | 9.76 | 9.76 | 9.68 | 9.68 | 9.68 | -0.82% | 317 |
| Jul 18, 2025 | 9.78 | 9.78 | 9.66 | 9.76 | 9.76 | -0.20% | 85 |
| Jul 17, 2025 | 9.80 | 9.80 | 9.70 | 9.78 | 9.78 | -0.20% | 477 |
| Jul 16, 2025 | 9.86 | 9.86 | 9.70 | 9.80 | 9.80 | - | 445 |
| Jul 15, 2025 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - | 259 |
| Jul 14, 2025 | 9.66 | 9.80 | 9.66 | 9.80 | 9.80 | - | 945 |
| Jul 11, 2025 | 9.88 | 9.88 | 9.76 | 9.80 | 9.80 | 0.41% | 584 |
| Jul 10, 2025 | 9.70 | 9.76 | 9.66 | 9.76 | 9.76 | 0.41% | 435 |
| Jul 9, 2025 | 9.62 | 9.72 | 9.62 | 9.72 | 9.72 | 0.21% | 267 |
| Jul 8, 2025 | 9.64 | 9.70 | 9.54 | 9.70 | 9.70 | 0.41% | 1,743 |
| Jul 7, 2025 | 9.64 | 9.70 | 9.50 | 9.66 | 9.66 | 0.21% | 2,268 |
| Jul 4, 2025 | 9.70 | 9.70 | 9.64 | 9.64 | 9.64 | -0.82% | 207 |
| Jul 3, 2025 | 9.70 | 9.72 | 9.64 | 9.72 | 9.72 | 0.21% | 450 |
| Jul 2, 2025 | 9.72 | 9.72 | 9.70 | 9.70 | 9.70 | 0.62% | 81 |
| Jul 1, 2025 | 9.70 | 9.72 | 9.64 | 9.64 | 9.64 | -0.62% | 304 |
| Jun 30, 2025 | 9.70 | 9.70 | 9.58 | 9.70 | 9.70 | - | 1,859 |
| Jun 27, 2025 | 9.64 | 9.70 | 9.64 | 9.70 | 9.70 | 0.62% | 299 |
| Jun 26, 2025 | 9.70 | 9.72 | 9.64 | 9.64 | 9.64 | -0.62% | 2,098 |
| Jun 25, 2025 | 9.70 | 9.72 | 9.70 | 9.70 | 9.70 | - | 1,223 |
| Jun 24, 2025 | 9.60 | 9.72 | 9.60 | 9.70 | 9.70 | -0.21% | 2,170 |
| Jun 23, 2025 | 9.58 | 9.72 | 9.52 | 9.72 | 9.72 | -0.41% | 1,949 |
| Jun 20, 2025 | 9.70 | 9.76 | 9.62 | 9.76 | 9.76 | 0.41% | 1,495 |
| Jun 19, 2025 | 9.72 | 9.74 | 9.72 | 9.72 | 9.72 | 0.21% | 146 |
| Jun 18, 2025 | 9.74 | 9.74 | 9.70 | 9.70 | 9.70 | -0.61% | 2,127 |
| Jun 17, 2025 | 9.76 | 9.82 | 9.76 | 9.76 | 9.76 | - | 653 |
| Jun 16, 2025 | 9.84 | 9.84 | 9.76 | 9.76 | 9.76 | -0.81% | 1,174 |
| Jun 13, 2025 | 9.78 | 9.84 | 9.78 | 9.84 | 9.84 | 0.61% | 372 |
| Jun 12, 2025 | 9.82 | 9.88 | 9.78 | 9.78 | 9.78 | -0.41% | 2,089 |
| Jun 11, 2025 | 9.82 | 9.88 | 9.82 | 9.82 | 9.82 | - | 788 |
| Jun 10, 2025 | 9.94 | 9.94 | 9.82 | 9.82 | 9.82 | -0.81% | 308 |
| Jun 9, 2025 | 9.80 | 9.90 | 9.78 | 9.90 | 9.90 | 0.81% | 1,796 |
| Jun 6, 2025 | 9.82 | 9.98 | 9.78 | 9.82 | 9.82 | - | 2,680 |