Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.420
-0.030 (-2.07%)
Aug 1, 2025, 4:16 PM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 8,858 |
| Jun 12, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 2,005 |
| Jun 11, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 2,660 |
| Jun 10, 2025 | 1.50 | 1.56 | 1.50 | 1.51 | 1.51 | -3.82% | 19,630 |
| Jun 9, 2025 | 1.63 | 1.63 | 1.50 | 1.57 | 1.57 | -5.99% | 77,273 |
| Jun 6, 2025 | 1.74 | 1.74 | 1.63 | 1.67 | 1.67 | -4.57% | 17,518 |
| Jun 5, 2025 | 1.64 | 1.75 | 1.62 | 1.75 | 1.75 | 9.37% | 77,760 |
| Jun 4, 2025 | 1.67 | 1.71 | 1.59 | 1.60 | 1.60 | 1.27% | 61,990 |
| Jun 3, 2025 | 1.30 | 1.58 | 1.30 | 1.58 | 1.58 | 22.48% | 249,805 |
| Jun 2, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,081 |
| May 30, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | - | 2,452 |
| May 29, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | -1.54% | 33,418 |
| May 28, 2025 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -6.47% | 71,018 |
| May 27, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,936 |
| May 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 177 |