Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.440
+0.030 (2.13%)
Jul 24, 2026, 3:32 PM CET
Alumexx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Jun 25, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 79 |
| Jun 24, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 1,563 |
| Jun 23, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 36 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 1,282 |
| Jun 19, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 1,402 |
| Jun 18, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | -0.71% | 459 |
| Jun 17, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | - | 3,375 |
| Jun 16, 2026 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | - | 2,719 |
| Jun 15, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | -1.41% | 1,252 |
| Jun 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Jun 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 355 |
| Jun 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 12 |
| Jun 9, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | 244 |
| Jun 8, 2026 | 1.31 | 1.43 | 1.31 | 1.42 | 1.42 | 1.43% | 437 |
| Jun 5, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 4,229 |
| Jun 4, 2026 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | 0.71% | 267 |
| Jun 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 2, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | - | 173 |
| Jun 1, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 190 |
| May 29, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.69% | 9,333 |
| May 28, 2026 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | - | 1,372 |
| May 27, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| May 26, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | - | 1,030 |
| May 25, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | 2.86% | 479 |
| May 22, 2026 | 1.43 | 1.47 | 1.40 | 1.40 | 1.40 | - | 8,129 |
| May 21, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -5.41% | 23,554 |
| May 20, 2026 | 1.50 | 1.53 | 1.48 | 1.48 | 1.48 | 5.71% | 15,529 |
| May 19, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| May 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 97 |