Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.350
+0.020 (1.50%)
Nov 21, 2025, 9:00 AM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 295 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 100 |
| Nov 19, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 535 |
| Nov 18, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 3,090 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 156 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 1,622 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 670 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -1.48% | 6,333 |
| Nov 11, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 608 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 240 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 279 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 3,133 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 2,932 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.27 | 1.33 | 1.33 | -1.48% | 20,663 |
| Oct 30, 2025 | 1.36 | 1.41 | 1.32 | 1.35 | 1.35 | -1.46% | 2,591 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,605 |
| Oct 28, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 5,046 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 11 |
| Oct 24, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 51 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 32 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 124 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 207 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 130 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 275 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 69 |
| Oct 15, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 2,342 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,501 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,079 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 4,348 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 276,072 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 390 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 250 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 254 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 351 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 3,700 |
| Oct 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 1,800 |
| Sep 30, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | 2,954 |
| Sep 29, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 3,890 |
| Sep 26, 2025 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 15,652 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 2,960 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 23, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,421 |
| Sep 22, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 8,852 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 503 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 3,156 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 1 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 1 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 22,722 |