Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.420
0.00 (0.00%)
Sep 4, 2026, 12:13 PM CET
Alumexx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 16 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Sep 2, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 1,028 |
| Sep 1, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 1,262 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 2,465 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 62 |
| Aug 27, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Aug 26, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 514 |
| Aug 25, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 556 |
| Aug 24, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 107 |
| Aug 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 129 |
| Aug 20, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.43% | 466 |
| Aug 19, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 1,714 |
| Aug 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 312 |
| Aug 17, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 2,786 |
| Aug 14, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Aug 13, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | - | 3,540 |
| Aug 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 405 |
| Aug 11, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 2,598 |
| Aug 10, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 263 |
| Aug 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 250 |
| Aug 6, 2026 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | -2.76% | 379 |
| Aug 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Aug 4, 2026 | 1.43 | 1.45 | 1.41 | 1.45 | 1.45 | - | 2,025 |
| Aug 3, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 303 |
| Jul 31, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 450 |
| Jul 30, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -1.39% | 485 |
| Jul 29, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | 2.86% | 65 |
| Jul 28, 2026 | 1.44 | 1.45 | 1.40 | 1.40 | 1.40 | -2.78% | 1,602 |
| Jul 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 21 |
| Jul 24, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.13% | 975 |
| Jul 23, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 593 |
| Jul 22, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | - | 9 |
| Jul 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Jul 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 3.57% | 1,488 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 16, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 1,230 |
| Jul 14, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 9 |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jul 10, 2026 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | - | 5,351 |
| Jul 9, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,500 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 3,124 |
| Jul 7, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 884 |
| Jul 6, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jul 2, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | - | 163 |
| Jul 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 63 |
| Jun 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.16% | 228 |
| Jun 29, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 591 |