Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.360
-0.010 (-0.73%)
Jan 7, 2026, 4:47 PM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 91 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.79% | 1,209 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 406 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 285 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 281 |
| Dec 30, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 2,582 |
| Dec 29, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 2,187 |
| Dec 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 5,275 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 15 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 67 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 2,782 |
| Dec 18, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 100 |
| Dec 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 1 |
| Dec 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 15 |
| Dec 15, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 60 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 2.29% | 284 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 1,100 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | 1,034 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 452 |
| Dec 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 50 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 1,020 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 4,396 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | - | 644 |
| Nov 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 1,150 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 200 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 750 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 7,999 |
| Nov 24, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,635 |
| 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 |