Almunda Professionals N.V. (AMS:AMUND)
Netherlands · Delayed Price · Currency is EUR 0.9900
-0.0800 (-7.48%)
Nov 4, 2025, 9:00 AM CET
Almunda Professionals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 50 |
| Oct 31, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Oct 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 564 |
| Oct 29, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Oct 28, 2025 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 8.72% | 843 |
| Oct 27, 2025 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -4.41% | 6,722 |
| Oct 24, 2025 | 0.94 | 1.03 | 0.94 | 1.02 | 1.02 | 13.33% | 7,577 |
| Oct 23, 2025 | 0.99 | 0.99 | 0.90 | 0.90 | 0.90 | -10.00% | 9,321 |
| Oct 22, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -2.91% | 2,739 |
| Oct 21, 2025 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -2.83% | 663 |
| Oct 20, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 600 |
| Oct 17, 2025 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 1,325 |
| Oct 16, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -3.64% | 458 |
| Oct 15, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Oct 14, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1,268 |
| Oct 13, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -3.51% | 11,005 |
| Oct 10, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 9, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 15 |
| Oct 8, 2025 | 1.07 | 1.14 | 1.07 | 1.14 | 1.14 | - | 553 |
| Oct 7, 2025 | 1.10 | 1.14 | 1.09 | 1.14 | 1.14 | - | 685 |
| Oct 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 120 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Oct 2, 2025 | 1.08 | 1.19 | 1.08 | 1.14 | 1.14 | -4.20% | 7,783 |
| Oct 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Sep 30, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 10 |
| Sep 29, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 83 |
| Sep 26, 2025 | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | 7.21% | 5,579 |
| Sep 25, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -3.48% | 1,110 |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | - |
| Sep 23, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 30 |
| Sep 22, 2025 | 1.14 | 1.16 | 1.10 | 1.16 | 1.16 | -1.69% | 2,097 |
| Sep 19, 2025 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 350 |
| Sep 18, 2025 | 1.18 | 1.18 | 1.14 | 1.14 | 1.14 | -3.39% | 634 |
| Sep 17, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 1,050 |
| Sep 16, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Sep 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 49 |
| Sep 12, 2025 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 3.51% | 1,192 |
| Sep 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 3.64% | 2,000 |
| Sep 10, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | -6.78% | 5,664 |
| Sep 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,252 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 200 |
| Sep 5, 2025 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 4.42% | 1,993 |
| Sep 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 2,012 |
| Sep 3, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 20 |
| Sep 2, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 200 |
| Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 455 |
| Aug 29, 2025 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | 1.85% | 1,563 |
| Aug 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.42% | 23 |
| Aug 27, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 72 |
| Aug 26, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 16 |