AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 8.90
-0.08 (-0.89%)
At close: Jan 22, 2026
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 8.96 | 8.96 | 8.90 | 8.92 | 8.92 | - | 1,180 |
| Dec 22, 2025 | 8.92 | 8.96 | 8.92 | 8.92 | 8.92 | - | 438 |
| Dec 19, 2025 | 9.02 | 9.02 | 8.92 | 8.92 | 8.92 | -1.11% | 483 |
| Dec 18, 2025 | 9.18 | 9.18 | 8.94 | 9.02 | 9.02 | 0.22% | 208 |
| Dec 17, 2025 | 9.02 | 9.06 | 8.94 | 9.00 | 9.00 | 1.12% | 862 |
| Dec 16, 2025 | 8.82 | 8.96 | 8.82 | 8.90 | 8.90 | -0.22% | 940 |
| Dec 15, 2025 | 8.98 | 9.00 | 8.92 | 8.92 | 8.92 | 0.22% | 618 |
| Dec 12, 2025 | 8.90 | 8.98 | 8.90 | 8.90 | 8.90 | - | 208 |
| Dec 11, 2025 | 9.12 | 9.12 | 8.60 | 8.90 | 8.90 | -0.89% | 3,150 |
| Dec 10, 2025 | 8.84 | 9.12 | 8.84 | 8.98 | 8.98 | 0.22% | 1,732 |
| Dec 9, 2025 | 8.98 | 8.98 | 8.86 | 8.96 | 8.96 | -0.22% | 788 |
| Dec 8, 2025 | 9.00 | 9.00 | 8.94 | 8.98 | 8.98 | -0.44% | 740 |
| 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 |