AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 9.58
+0.02 (0.21%)
Sep 5, 2025, 4:21 PM CET
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 9.60 | 9.60 | 9.48 | 9.56 | 9.56 | -0.21% | 339 |
| Sep 3, 2025 | 9.52 | 9.58 | 9.50 | 9.58 | 9.58 | -0.21% | 206 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 115 |
| Sep 1, 2025 | 9.56 | 9.62 | 9.48 | 9.60 | 9.60 | 0.42% | 1,851 |
| Aug 29, 2025 | 9.58 | 9.64 | 9.56 | 9.56 | 9.56 | -0.62% | 606 |
| Aug 28, 2025 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | - | 282 |
| Aug 27, 2025 | 9.60 | 9.62 | 9.54 | 9.62 | 9.62 | - | 691 |
| Aug 26, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | 125 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 154 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.21% | 520 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.54 | 9.58 | 9.58 | -0.21% | 933 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | - | 37 |
| Aug 19, 2025 | 9.60 | 9.62 | 9.58 | 9.60 | 9.60 | 0.42% | 200 |
| Aug 18, 2025 | 9.60 | 9.62 | 9.56 | 9.56 | 9.56 | -0.62% | 255 |
| Aug 15, 2025 | 9.62 | 9.62 | 9.56 | 9.62 | 9.62 | - | 718 |
| Aug 14, 2025 | 9.60 | 9.62 | 9.56 | 9.62 | 9.62 | -0.62% | 475 |
| 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 |