Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.430
-0.020 (-1.38%)
Aug 22, 2025, 5:20 PM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 12,004 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 3,294 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 514 |
| Aug 19, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,980 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 390 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 163 |
| Aug 14, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 545 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 5,557 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 8,496 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 58 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 22 |
| Aug 7, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 345 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 1,200 |
| Aug 5, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 3,082 |
| Aug 4, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | 1,126 |
| Aug 1, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 2,298 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 91 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 1,179 |
| Jul 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,485 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 1,077 |
| Jul 25, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 605 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 3,367 |
| Jul 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 958 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | - | 2,265 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 1,993 |
| Jul 18, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 1,097 |
| Jul 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | 475 |
| Jul 16, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 1.37% | 564 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.01% | 2,577 |
| Jul 14, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.49 | - | 235 |
| Jul 11, 2025 | 1.58 | 1.58 | 1.46 | 1.49 | 1.49 | -4.49% | 147,637 |
| Jul 10, 2025 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 1.96% | 2,604 |
| Jul 9, 2025 | 1.54 | 1.55 | 1.53 | 1.53 | 1.53 | - | 366 |
| Jul 8, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 2,491 |
| Jul 7, 2025 | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 11,361 |
| Jul 4, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 439 |
| Jul 3, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | 1,586 |
| Jul 2, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | 1.94% | 2,318 |
| Jul 1, 2025 | 1.64 | 1.64 | 1.49 | 1.55 | 1.55 | -4.91% | 59,714 |
| Jun 30, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 100 |
| Jun 27, 2025 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -2.99% | 5,776 |
| Jun 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Jun 25, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 1.21% | 969 |
| Jun 24, 2025 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | - | 2,145 |
| Jun 23, 2025 | 1.64 | 1.68 | 1.54 | 1.65 | 1.65 | 3.12% | 10,082 |
| Jun 20, 2025 | 1.55 | 1.64 | 1.55 | 1.60 | 1.60 | 3.90% | 45,888 |
| Jun 19, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 5,219 |
| Jun 18, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.21% | 251 |
| Jun 17, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | - | 3,822 |
| Jun 16, 2025 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 4.70% | 20,896 |