Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.440
0.00 (0.00%)
May 26, 2026, 5:09 PM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 2,486 |
| May 14, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | - | 1,038 |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 290 |
| May 12, 2026 | 1.40 | 1.46 | 1.40 | 1.40 | 1.40 | 1.45% | 6,484 |
| May 11, 2026 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -5.48% | 5,457 |
| May 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39% | 69 |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 500 |
| May 6, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -2.04% | 3,531 |
| May 5, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 4,160 |
| May 4, 2026 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | - | 994 |
| Apr 30, 2026 | 1.48 | 1.50 | 1.48 | 1.48 | 1.48 | - | 1,078 |
| Apr 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | 2,094 |
| Apr 28, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 458 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 37 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 180 |
| Apr 23, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | 971 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 5,042 |
| Apr 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 3,031 |
| Apr 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 3.50% | 1,255 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | 3,302 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 1,777 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 5.00% | 778 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -4.76% | 859 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 5,194 |
| Apr 10, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,429 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | 1,100 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,296 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 504 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 79 |
| Apr 1, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 5,062 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 4,008 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 300 |
| Mar 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 24 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 385 |
| Mar 25, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 1,150 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 258 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 285 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 672 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,036 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,820 |
| Mar 17, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 2,032 |
| Mar 16, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -2.67% | 8,982 |
| Mar 13, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -1.96% | 3,064 |