AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 8.44
+0.10 (1.20%)
Apr 16, 2026, 4:38 PM CET
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.40 | 8.46 | 8.36 | 8.44 | 8.44 | 1.20% | 757 |
| Apr 15, 2026 | 8.36 | 8.46 | 8.34 | 8.34 | 8.34 | -0.24% | 2,537 |
| Apr 14, 2026 | 8.48 | 8.48 | 8.36 | 8.36 | 8.36 | -0.24% | 2,147 |
| Apr 13, 2026 | 8.52 | 8.60 | 8.38 | 8.38 | 8.38 | -1.18% | 1,722 |
| Apr 10, 2026 | 8.62 | 8.62 | 8.42 | 8.48 | 8.48 | -1.40% | 1,719 |
| Apr 9, 2026 | 8.58 | 8.62 | 8.50 | 8.60 | 8.60 | 0.23% | 1,256 |
| Apr 8, 2026 | 8.44 | 8.62 | 8.38 | 8.58 | 8.58 | 0.94% | 7,432 |
| Apr 7, 2026 | 8.50 | 8.52 | 8.44 | 8.50 | 8.50 | -0.70% | 1,519 |
| Apr 2, 2026 | 8.56 | 8.56 | 8.46 | 8.56 | 8.56 | 0.47% | 372 |
| Apr 1, 2026 | 8.46 | 8.52 | 8.46 | 8.52 | 8.52 | 0.71% | 195 |
| Mar 31, 2026 | 8.50 | 8.50 | 8.46 | 8.46 | 8.46 | -0.24% | 1,751 |
| Mar 30, 2026 | 8.56 | 8.56 | 8.42 | 8.48 | 8.48 | -0.24% | 1,499 |
| Mar 27, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -0.93% | 4,096 |
| Mar 26, 2026 | 8.50 | 8.60 | 8.50 | 8.58 | 8.58 | 0.23% | 2,578 |
| Mar 25, 2026 | 8.66 | 8.66 | 8.50 | 8.56 | 8.56 | -0.93% | 1,486 |
| Mar 24, 2026 | 8.60 | 8.66 | 8.58 | 8.64 | 8.64 | 1.65% | 248 |
| Mar 23, 2026 | 8.60 | 8.68 | 8.50 | 8.50 | 8.50 | -0.70% | 1,837 |
| Mar 20, 2026 | 8.94 | 8.94 | 8.56 | 8.56 | 8.56 | -0.93% | 603 |
| Mar 19, 2026 | 8.60 | 8.64 | 8.60 | 8.64 | 8.64 | 1.65% | 1,318 |
| Mar 18, 2026 | 8.58 | 8.58 | 8.50 | 8.50 | 8.50 | -0.47% | 1,520 |
| Mar 17, 2026 | 8.58 | 8.58 | 8.52 | 8.54 | 8.54 | - | 1,425 |
| Mar 16, 2026 | 8.72 | 8.72 | 8.52 | 8.54 | 8.54 | -0.70% | 3,920 |
| Mar 13, 2026 | 8.76 | 8.78 | 8.60 | 8.60 | 8.60 | - | 2,015 |
| Mar 12, 2026 | 8.68 | 8.70 | 8.60 | 8.60 | 8.60 | -0.92% | 1,833 |
| Mar 11, 2026 | 8.80 | 8.80 | 8.62 | 8.68 | 8.68 | -1.14% | 3,588 |
| Mar 10, 2026 | 9.00 | 9.16 | 8.76 | 8.78 | 8.78 | 1.39% | 3,432 |
| Mar 9, 2026 | 8.68 | 8.70 | 8.62 | 8.66 | 8.66 | -1.37% | 2,699 |
| 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 |