AFC Ajax NV (AMS:AJAX)
Netherlands · Delayed Price · Currency is EUR 8.50
+0.04 (0.47%)
May 27, 2026, 1:41 PM CET
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 8.80 | 8.80 | 8.10 | 8.46 | 8.46 | -1.17% | 3,897 |
| May 25, 2026 | 8.80 | 8.80 | 8.50 | 8.56 | 8.56 | -0.23% | 2,196 |
| May 22, 2026 | 8.44 | 8.58 | 8.44 | 8.58 | 8.58 | 1.42% | 1,140 |
| May 21, 2026 | 8.46 | 8.48 | 8.46 | 8.46 | 8.46 | 0.24% | 143 |
| May 20, 2026 | 8.40 | 8.48 | 8.40 | 8.44 | 8.44 | 0.48% | 1,042 |
| May 19, 2026 | 8.48 | 8.48 | 8.38 | 8.40 | 8.40 | -0.94% | 760 |
| May 18, 2026 | 8.46 | 8.48 | 8.44 | 8.48 | 8.48 | 0.47% | 522 |
| May 15, 2026 | 8.48 | 8.48 | 8.44 | 8.44 | 8.44 | -0.24% | 394 |
| May 14, 2026 | 8.46 | 8.46 | 8.40 | 8.46 | 8.46 | 0.95% | 919 |
| May 13, 2026 | 8.40 | 8.46 | 8.36 | 8.38 | 8.38 | 0.24% | 10,569 |
| May 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 688 |
| May 11, 2026 | 8.36 | 8.46 | 8.36 | 8.36 | 8.36 | -0.71% | 1,635 |
| May 8, 2026 | 8.50 | 8.50 | 8.42 | 8.42 | 8.42 | -0.94% | 57 |
| May 7, 2026 | 8.42 | 8.50 | 8.42 | 8.50 | 8.50 | -0.23% | 835 |
| May 6, 2026 | 8.58 | 8.60 | 8.50 | 8.52 | 8.52 | -0.70% | 4,724 |
| May 5, 2026 | 8.50 | 8.58 | 8.50 | 8.58 | 8.58 | 0.23% | 1,431 |
| May 4, 2026 | 8.58 | 8.60 | 8.50 | 8.56 | 8.56 | -0.23% | 2,211 |
| Apr 30, 2026 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | -1.38% | 298 |
| Apr 29, 2026 | 8.76 | 8.78 | 8.68 | 8.70 | 8.70 | -0.91% | 355 |
| Apr 28, 2026 | 8.68 | 8.78 | 8.64 | 8.78 | 8.78 | 1.15% | 1,029 |
| Apr 27, 2026 | 8.70 | 8.84 | 8.68 | 8.68 | 8.68 | -2.03% | 1,087 |
| Apr 24, 2026 | 8.88 | 8.88 | 8.68 | 8.86 | 8.86 | -0.23% | 235 |
| Apr 23, 2026 | 8.50 | 8.88 | 8.50 | 8.88 | 8.88 | 0.45% | 2,717 |
| Apr 22, 2026 | 8.46 | 8.84 | 8.46 | 8.84 | 8.84 | 0.91% | 1,076 |
| Apr 21, 2026 | 8.50 | 8.76 | 8.46 | 8.76 | 8.76 | 1.86% | 4,260 |
| Apr 20, 2026 | 8.50 | 8.60 | 8.42 | 8.60 | 8.60 | 1.65% | 3,509 |
| Apr 17, 2026 | 8.36 | 8.50 | 8.36 | 8.46 | 8.46 | 0.24% | 1,306 |
| 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 |