AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 8.78
-0.08 (-0.90%)
At close: Mar 6, 2026
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.84 | 8.84 | 8.60 | 8.78 | 8.78 | -0.90% | 3,562 |
| Mar 5, 2026 | 8.72 | 8.86 | 8.72 | 8.86 | 8.86 | 1.61% | 461 |
| Mar 4, 2026 | 8.76 | 8.78 | 8.70 | 8.72 | 8.72 | 0.69% | 2,819 |
| Mar 3, 2026 | 8.74 | 8.76 | 8.64 | 8.66 | 8.66 | -0.92% | 695 |
| Mar 2, 2026 | 8.74 | 8.80 | 8.62 | 8.74 | 8.74 | - | 449 |
| Feb 27, 2026 | 8.92 | 8.92 | 8.74 | 8.74 | 8.74 | -1.58% | 4,057 |
| Feb 26, 2026 | 8.86 | 9.00 | 8.86 | 8.88 | 8.88 | -1.33% | 2,897 |
| Feb 25, 2026 | 9.08 | 9.10 | 8.90 | 9.00 | 9.00 | -0.66% | 2,409 |
| Feb 24, 2026 | 9.10 | 9.14 | 9.06 | 9.06 | 9.06 | -0.44% | 752 |
| Feb 23, 2026 | 9.16 | 9.16 | 9.00 | 9.10 | 9.10 | -0.22% | 1,142 |
| Feb 20, 2026 | 9.04 | 9.12 | 8.98 | 9.12 | 9.12 | 0.22% | 567 |
| Feb 19, 2026 | 9.20 | 9.20 | 9.04 | 9.10 | 9.10 | -1.09% | 784 |
| Feb 18, 2026 | 8.92 | 9.20 | 8.92 | 9.20 | 9.20 | 3.37% | 746 |
| Feb 17, 2026 | 9.00 | 9.02 | 8.90 | 8.90 | 8.90 | -1.11% | 292 |
| Feb 16, 2026 | 9.34 | 9.34 | 8.98 | 9.00 | 9.00 | 0.22% | 1,163 |
| Feb 13, 2026 | 8.90 | 9.02 | 8.86 | 8.98 | 8.98 | - | 521 |
| Feb 12, 2026 | 9.04 | 9.04 | 8.84 | 8.98 | 8.98 | 1.13% | 405 |
| Feb 11, 2026 | 9.00 | 9.04 | 8.86 | 8.88 | 8.88 | -1.55% | 1,337 |
| Feb 10, 2026 | 8.84 | 9.02 | 8.84 | 9.02 | 9.02 | -0.22% | 401 |
| Feb 9, 2026 | 9.46 | 9.46 | 8.86 | 9.04 | 9.04 | -1.53% | 1,126 |
| Feb 6, 2026 | 9.00 | 9.18 | 9.00 | 9.18 | 9.18 | 2.68% | 354 |
| Feb 5, 2026 | 8.94 | 9.00 | 8.94 | 8.94 | 8.94 | - | 308 |
| Feb 4, 2026 | 8.90 | 9.16 | 8.90 | 8.94 | 8.94 | -1.54% | 882 |
| Feb 3, 2026 | 9.20 | 9.20 | 9.00 | 9.08 | 9.08 | - | 297 |
| Feb 2, 2026 | 9.20 | 9.20 | 9.00 | 9.08 | 9.08 | -4.02% | 1,442 |
| Jan 30, 2026 | 8.98 | 9.50 | 8.96 | 9.46 | 9.46 | 5.11% | 9,334 |
| Jan 29, 2026 | 9.10 | 9.10 | 8.94 | 9.00 | 9.00 | -0.88% | 413 |
| Jan 28, 2026 | 9.10 | 9.10 | 9.08 | 9.08 | 9.08 | 0.22% | 776 |
| Jan 27, 2026 | 8.96 | 9.10 | 8.96 | 9.06 | 9.06 | 2.03% | 2,221 |
| Jan 26, 2026 | 8.90 | 8.90 | 8.86 | 8.88 | 8.88 | 0.68% | 847 |
| Jan 23, 2026 | 8.98 | 9.00 | 8.82 | 8.82 | 8.82 | -0.90% | 8,505 |
| Jan 22, 2026 | 8.82 | 9.00 | 8.82 | 8.90 | 8.90 | -0.89% | 1,064 |
| Jan 21, 2026 | 8.80 | 9.20 | 8.80 | 8.98 | 8.98 | 2.28% | 4,443 |
| Jan 20, 2026 | 8.90 | 8.94 | 8.78 | 8.78 | 8.78 | -1.13% | 1,874 |
| Jan 19, 2026 | 9.00 | 9.00 | 8.88 | 8.88 | 8.88 | - | 2,085 |
| Jan 16, 2026 | 8.98 | 8.98 | 8.80 | 8.88 | 8.88 | -0.22% | 982 |
| Jan 15, 2026 | 8.94 | 8.94 | 8.80 | 8.90 | 8.90 | -0.67% | 2,262 |
| Jan 14, 2026 | 8.88 | 8.96 | 8.88 | 8.96 | 8.96 | 0.90% | 2,389 |
| Jan 13, 2026 | 8.92 | 8.94 | 8.84 | 8.88 | 8.88 | -0.22% | 1,260 |
| Jan 12, 2026 | 8.96 | 8.96 | 8.80 | 8.90 | 8.90 | 0.45% | 1,333 |
| Jan 9, 2026 | 8.74 | 8.86 | 8.68 | 8.86 | 8.86 | 1.84% | 5,254 |
| Jan 8, 2026 | 8.70 | 8.78 | 8.70 | 8.70 | 8.70 | - | 475 |
| Jan 7, 2026 | 8.80 | 8.84 | 8.60 | 8.70 | 8.70 | -1.14% | 5,762 |
| Jan 6, 2026 | 8.82 | 8.82 | 8.78 | 8.80 | 8.80 | 0.23% | 2,729 |
| Jan 5, 2026 | 8.74 | 8.78 | 8.66 | 8.78 | 8.78 | 0.92% | 2,725 |
| Jan 2, 2026 | 8.68 | 8.74 | 8.56 | 8.70 | 8.70 | 2.35% | 3,679 |
| Dec 31, 2025 | 8.86 | 8.86 | 8.50 | 8.50 | 8.50 | -3.41% | 12,326 |
| Dec 30, 2025 | 8.84 | 8.92 | 8.78 | 8.80 | 8.80 | -0.23% | 8,700 |
| Dec 29, 2025 | 8.88 | 8.88 | 8.72 | 8.82 | 8.82 | -1.12% | 3,721 |
| Dec 24, 2025 | 8.92 | 8.92 | 8.90 | 8.92 | 8.92 | - | 173 |