AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 8.56
-0.02 (-0.23%)
Sep 18, 2026, 9:09 AM CET
AFC Ajax NV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 8.98 | 8.98 | 8.82 | 8.96 | 8.96 | 0.90% | 1,090 |
| Aug 26, 2026 | 8.90 | 8.98 | 8.80 | 8.88 | 8.88 | 1.37% | 1,543 |
| Aug 25, 2026 | 8.96 | 8.96 | 8.76 | 8.76 | 8.76 | -2.23% | 658 |
| Aug 24, 2026 | 8.80 | 8.96 | 8.80 | 8.96 | 8.96 | 0.67% | 843 |
| Aug 21, 2026 | 8.96 | 8.96 | 8.86 | 8.90 | 8.90 | -0.89% | 1,640 |
| Aug 20, 2026 | 8.92 | 8.98 | 8.92 | 8.98 | 8.98 | 0.22% | 694 |
| Aug 19, 2026 | 9.00 | 9.00 | 8.92 | 8.96 | 8.96 | -0.44% | 1,477 |
| Aug 18, 2026 | 9.00 | 9.08 | 8.92 | 9.00 | 9.00 | - | 4,319 |
| Aug 17, 2026 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | - | 1,015 |
| Aug 14, 2026 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 0.45% | 2,507 |
| Aug 13, 2026 | 8.98 | 9.00 | 8.90 | 8.96 | 8.96 | 0.67% | 1,608 |
| Aug 12, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -0.89% | 3,122 |
| Aug 11, 2026 | 9.00 | 9.00 | 8.92 | 8.98 | 8.98 | 0.45% | 1,637 |
| Aug 10, 2026 | 9.06 | 9.06 | 8.92 | 8.94 | 8.94 | -0.67% | 3,343 |
| Aug 7, 2026 | 9.10 | 9.10 | 8.80 | 9.00 | 9.00 | - | 1,649 |
| Aug 6, 2026 | 9.14 | 9.14 | 8.78 | 9.00 | 9.00 | -0.66% | 5,181 |
| Aug 5, 2026 | 9.14 | 9.14 | 8.96 | 9.06 | 9.06 | -0.88% | 5,932 |
| Aug 4, 2026 | 9.00 | 9.14 | 8.96 | 9.14 | 9.14 | 1.56% | 3,928 |
| Aug 3, 2026 | 9.00 | 9.20 | 9.00 | 9.00 | 9.00 | 0.90% | 14,181 |
| Jul 31, 2026 | 9.00 | 9.10 | 8.86 | 8.92 | 8.92 | 0.22% | 2,236 |
| Jul 30, 2026 | 9.00 | 9.12 | 8.82 | 8.90 | 8.90 | -0.22% | 2,647 |
| Jul 29, 2026 | 8.80 | 9.14 | 8.80 | 8.92 | 8.92 | 2.53% | 6,666 |
| Jul 28, 2026 | 8.58 | 8.78 | 8.58 | 8.70 | 8.70 | 1.40% | 3,727 |
| Jul 27, 2026 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 1.18% | 285 |
| Jul 24, 2026 | 8.50 | 8.50 | 8.48 | 8.48 | 8.48 | -0.24% | 2,294 |
| Jul 23, 2026 | 8.50 | 8.50 | 8.48 | 8.50 | 8.50 | - | 944 |
| Jul 22, 2026 | 8.44 | 8.50 | 8.44 | 8.50 | 8.50 | 0.71% | 534 |
| Jul 21, 2026 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | - | 1,563 |
| Jul 20, 2026 | 8.46 | 8.46 | 8.44 | 8.44 | 8.44 | -0.24% | 845 |
| Jul 17, 2026 | 8.46 | 8.46 | 8.44 | 8.46 | 8.46 | - | 162 |
| Jul 16, 2026 | 8.44 | 8.46 | 8.44 | 8.46 | 8.46 | -0.47% | 792 |
| Jul 15, 2026 | 8.50 | 8.50 | 8.44 | 8.50 | 8.50 | - | 781 |
| Jul 14, 2026 | 8.48 | 8.50 | 8.46 | 8.50 | 8.50 | 0.24% | 1,225 |
| Jul 13, 2026 | 8.42 | 8.50 | 8.42 | 8.48 | 8.48 | - | 884 |
| Jul 10, 2026 | 8.50 | 8.50 | 8.46 | 8.48 | 8.48 | -0.24% | 232 |