Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
Nov 5, 2026, 10:37 AM CET
Alumexx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 2,571 |
| Nov 4, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 100 |
| Nov 3, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 507 |
| Nov 2, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 3.39% | 5,539 |
| Oct 30, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -2.48% | 7,075 |
| Oct 29, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 314 |
| Oct 28, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 2,312 |
| Oct 27, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 0.83% | 1,536 |
| Oct 26, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | 90 |
| Oct 23, 2026 | 1.23 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 6,932 |
| Oct 22, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | - | 2,875 |
| Oct 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | - | 1,346 |
| Oct 20, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 15,938 |
| Oct 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 43 |
| Oct 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 5 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1,510 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4 |
| Oct 13, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | - | 1,043 |
| Oct 12, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 560 |
| Oct 9, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | - | 1,507 |
| Oct 8, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | 4.72% | 1,078 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | - | 22,555 |
| Oct 6, 2026 | 1.29 | 1.33 | 1.27 | 1.27 | 1.27 | -1.55% | 8,001 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.28 | 1.29 | 1.29 | -2.27% | 4,501 |
| Oct 2, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | -0.75% | 3,038 |
| Oct 1, 2026 | 1.28 | 1.33 | 1.28 | 1.33 | 1.33 | 3.91% | 2,038 |
| Sep 30, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | -3.76% | 2,100 |
| Sep 29, 2026 | 1.24 | 1.33 | 1.24 | 1.33 | 1.33 | -0.75% | 36 |
| Sep 28, 2026 | 1.33 | 1.34 | 1.29 | 1.34 | 1.34 | - | 1,107 |
| Sep 25, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 24, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 21, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 9,024 |
| Sep 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 3,107 |
| Sep 17, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 1,205 |
| Sep 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 755 |
| Sep 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Sep 14, 2026 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | -2.90% | 732 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 667 |
| Sep 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 1,037 |
| Sep 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | 75 |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 5,002 |
| Sep 7, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 2 |
| 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 |