Aliaxis SA (EBR:094124352)
Belgium · Delayed Price · Currency is EUR 16.30
0.00 (0.00%)
At close: Aug 28, 2026
Aliaxis Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 26, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Aug 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.88% | 4,095 |
| Aug 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 21, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 18, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 7,231 |
| Aug 17, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 14, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 13, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 12, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 2,063 |
| Aug 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 7, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 5, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Aug 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 1,105 |
| Aug 3, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 31, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 29, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jul 28, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | 3,563 |
| Jul 27, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 24, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 22, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 21, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | 2,584 |
| Jul 20, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 15, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Jul 14, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.62% | 2,842 |
| Jul 13, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 10, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 9, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 8, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 127 |
| Jul 6, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 1, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jun 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 4.52% | 500 |
| Jun 29, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | - |
| Jun 26, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 24, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Jun 23, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -4.76% | 3,738 |
| Jun 22, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - | - |