Alfa Laval AB (publ) (BIT:1ALFA)
Italy · Delayed Price · Currency is EUR 45.49
0.00 (0.00%)
At close: Apr 16, 2026
BIT:1ALFA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 14, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 13, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 9, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 8, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 7, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | - | - |
| Apr 2, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.13% | - |
| Apr 1, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | 0.64% | - |
| Mar 31, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 45.14 | 0.09% | - |
| Mar 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.42% | - |
| Mar 27, 2026 | 45.08 | 45.08 | 45.08 | 45.29 | 45.29 | 5.28% | 20 |
| Mar 26, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | -13.41% | - |
| Mar 25, 2026 | 51.90 | 51.90 | 51.90 | 49.68 | 49.68 | -4.13% | 20 |
| Mar 24, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 51.82 | -0.58% | - |
| Mar 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | 6.69% | - |
| Mar 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | -0.20% | - |
| Mar 19, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | -13.09% | - |
| Mar 18, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | 3.95% | - |
| Mar 17, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | 4.11% | - |
| Mar 16, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -6.77% | - |
| Mar 13, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 12.56% | - |
| Mar 12, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | -0.70% | - |
| Mar 11, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | -0.76% | - |
| Mar 10, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -2.56% | - |
| Mar 9, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | 4.53% | - |
| Mar 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | -0.04% | - |
| Mar 5, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.14% | - |
| Mar 4, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.44% | - |
| Mar 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -14.18% | - |
| Mar 2, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 13.66% | - |
| Feb 27, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.08% | - |
| Feb 26, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.28% | - |
| Feb 25, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.78% | - |
| Feb 24, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.31% | - |
| Feb 23, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 4.57% | - |
| Feb 20, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 2.51% | - |
| Feb 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -2.70% | - |
| Feb 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 3.82% | - |
| Feb 17, 2026 | 48.38 | 48.38 | 48.38 | 47.36 | 47.36 | -4.01% | 5 |
| Feb 16, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.74% | - |
| Feb 13, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 4.48% | - |
| Feb 12, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -4.01% | - |
| Feb 11, 2026 | 51.08 | 51.08 | 51.08 | 49.57 | 49.57 | 1.89% | 2 |
| Feb 10, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 2.68% | - |
| Feb 9, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -5.05% | - |
| Feb 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.86% | - |
| Feb 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.93% | - |
| Feb 4, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -7.22% | - |