Alumexx N.V. (AMS:ALX)
Netherlands · Delayed Price · Currency is EUR 1.340
0.00 (0.00%)
Sep 21, 2026, 5:19 PM CET
Alumexx Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |