AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 7.70
+0.08 (1.05%)
Nov 5, 2026, 5:35 PM CET
AFC Ajax NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 7.70 | 7.94 | 7.66 | 7.70 | 7.70 | 1.05% | 13,229 |
| Nov 4, 2026 | 7.70 | 7.78 | 7.62 | 7.62 | 7.62 | -1.04% | 840 |
| Nov 3, 2026 | 7.80 | 7.82 | 7.70 | 7.70 | 7.70 | 1.32% | 1,737 |
| Nov 2, 2026 | 7.88 | 7.88 | 7.60 | 7.60 | 7.60 | -2.06% | 2,835 |
| Oct 30, 2026 | 7.76 | 7.80 | 7.62 | 7.76 | 7.76 | 0.78% | 2,398 |
| Oct 29, 2026 | 7.68 | 7.78 | 7.64 | 7.70 | 7.70 | 0.26% | 6,563 |
| Oct 28, 2026 | 7.70 | 7.80 | 7.62 | 7.68 | 7.68 | -0.26% | 4,495 |
| Oct 27, 2026 | 7.68 | 7.76 | 7.66 | 7.70 | 7.70 | 0.26% | 2,553 |
| Oct 26, 2026 | 7.78 | 7.84 | 7.68 | 7.68 | 7.68 | -0.26% | 907 |
| Oct 23, 2026 | 7.84 | 7.86 | 7.62 | 7.70 | 7.70 | -1.79% | 2,195 |
| Oct 22, 2026 | 7.66 | 7.84 | 7.66 | 7.84 | 7.84 | - | 601 |
| Oct 21, 2026 | 7.80 | 7.84 | 7.80 | 7.84 | 7.84 | - | 250 |
| Oct 20, 2026 | 8.00 | 8.00 | 7.62 | 7.84 | 7.84 | -2.00% | 3,183 |
| Oct 19, 2026 | 7.88 | 8.00 | 7.84 | 8.00 | 8.00 | 3.90% | 2,975 |
| Oct 16, 2026 | 7.80 | 7.96 | 7.70 | 7.70 | 7.70 | -2.04% | 2,480 |
| Oct 15, 2026 | 7.90 | 7.92 | 7.80 | 7.86 | 7.86 | -0.51% | 1,990 |
| Oct 14, 2026 | 7.92 | 7.92 | 7.84 | 7.90 | 7.90 | 0.51% | 119 |
| Oct 13, 2026 | 7.76 | 7.90 | 7.76 | 7.86 | 7.86 | 1.29% | 410 |
| Oct 12, 2026 | 7.80 | 7.94 | 7.76 | 7.76 | 7.76 | -1.02% | 1,595 |
| Oct 9, 2026 | 7.94 | 7.94 | 7.70 | 7.84 | 7.84 | - | 11,348 |
| Oct 8, 2026 | 8.10 | 8.10 | 7.84 | 7.84 | 7.84 | -2.73% | 8,211 |
| Oct 7, 2026 | 8.14 | 8.14 | 8.00 | 8.06 | 8.06 | -0.49% | 553 |
| Oct 6, 2026 | 8.02 | 8.10 | 7.96 | 8.10 | 8.10 | 0.75% | 3,665 |
| Oct 5, 2026 | 8.20 | 8.24 | 8.00 | 8.04 | 8.04 | -1.95% | 3,347 |
| Oct 2, 2026 | 8.20 | 8.28 | 8.06 | 8.20 | 8.20 | - | 1,205 |
| Oct 1, 2026 | 8.20 | 8.28 | 8.20 | 8.20 | 8.20 | 0.74% | 205 |
| Sep 30, 2026 | 8.20 | 8.28 | 8.08 | 8.14 | 8.14 | -1.93% | 6,577 |
| Sep 29, 2026 | 8.38 | 8.38 | 8.20 | 8.30 | 8.30 | -0.95% | 3,419 |
| Sep 28, 2026 | 8.48 | 8.48 | 8.30 | 8.38 | 8.38 | 0.96% | 2,741 |
| Sep 25, 2026 | 8.52 | 8.52 | 8.26 | 8.30 | 8.30 | 0.24% | 4,054 |
| Sep 24, 2026 | 8.42 | 8.42 | 8.26 | 8.28 | 8.28 | -2.59% | 3,509 |
| Sep 23, 2026 | 8.50 | 8.54 | 8.38 | 8.50 | 8.50 | - | 1,146 |
| Sep 22, 2026 | 8.40 | 8.50 | 8.36 | 8.50 | 8.50 | 1.19% | 1,621 |
| Sep 21, 2026 | 8.46 | 8.50 | 8.40 | 8.40 | 8.40 | -1.87% | 5,341 |
| Sep 18, 2026 | 8.58 | 8.64 | 8.46 | 8.56 | 8.56 | -0.23% | 4,070 |
| Sep 17, 2026 | 8.60 | 8.62 | 8.44 | 8.58 | 8.58 | 0.94% | 2,517 |
| Sep 16, 2026 | 8.60 | 8.90 | 8.50 | 8.50 | 8.50 | -0.70% | 5,181 |
| Sep 15, 2026 | 8.82 | 8.82 | 8.56 | 8.56 | 8.56 | -1.38% | 630 |
| Sep 14, 2026 | 8.68 | 8.80 | 8.58 | 8.68 | 8.68 | - | 6,840 |
| Sep 11, 2026 | 8.80 | 8.94 | 8.68 | 8.68 | 8.68 | -1.81% | 6,076 |
| Sep 10, 2026 | 8.90 | 8.98 | 8.84 | 8.84 | 8.84 | -1.78% | 1,521 |
| Sep 9, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 794 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.84 | 8.90 | 8.90 | -1.11% | 1,362 |
| Sep 7, 2026 | 8.90 | 9.00 | 8.90 | 9.00 | 9.00 | 1.12% | 491 |
| Sep 4, 2026 | 8.92 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 1,719 |
| Sep 3, 2026 | 9.06 | 9.06 | 8.94 | 9.00 | 9.00 | -1.10% | 1,828 |
| Sep 2, 2026 | 9.10 | 9.10 | 9.00 | 9.10 | 9.10 | 0.22% | 3,444 |
| Sep 1, 2026 | 9.10 | 9.12 | 9.02 | 9.08 | 9.08 | -1.30% | 996 |
| Aug 31, 2026 | 9.12 | 9.24 | 9.12 | 9.20 | 9.20 | 0.88% | 1,144 |
| Aug 28, 2026 | 9.00 | 9.12 | 9.00 | 9.12 | 9.12 | 1.79% | 1,205 |