Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 48.48
+0.02 (0.04%)
Last updated: Feb 20, 2026, 8:01 AM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 48.48 | 48.84 | 48.48 | 48.84 | 48.84 | 0.78% | - |
| Feb 19, 2026 | 48.63 | 49.31 | 48.46 | 48.46 | 48.46 | 0.60% | 32 |
| Feb 18, 2026 | 48.17 | 48.17 | 48.17 | 48.17 | 48.17 | 0.12% | - |
| Feb 17, 2026 | 47.73 | 48.11 | 47.73 | 48.11 | 48.11 | 0.42% | - |
| Feb 16, 2026 | 48.47 | 48.47 | 47.91 | 47.91 | 47.91 | 0.57% | 1 |
| Feb 13, 2026 | 47.76 | 47.83 | 47.64 | 47.64 | 47.64 | -0.19% | 3 |
| Feb 12, 2026 | 48.59 | 48.59 | 47.73 | 47.73 | 47.73 | -1.73% | 100 |
| Feb 11, 2026 | 47.71 | 48.57 | 47.71 | 48.57 | 48.57 | 1.82% | - |
| Feb 10, 2026 | 47.56 | 47.95 | 47.56 | 47.70 | 47.70 | 0.19% | 40 |
| Feb 9, 2026 | 47.95 | 47.95 | 47.61 | 47.61 | 47.61 | 1.00% | 1,670 |
| Feb 6, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 0.02% | - |
| Feb 5, 2026 | 47.45 | 47.45 | 47.13 | 47.13 | 47.13 | -0.61% | - |
| Feb 4, 2026 | 48.12 | 48.12 | 47.42 | 47.42 | 47.42 | -1.11% | 40 |
| Feb 3, 2026 | 50.16 | 50.16 | 47.95 | 47.95 | 47.95 | -4.10% | 31 |
| Feb 2, 2026 | 48.15 | 50.00 | 48.15 | 50.00 | 50.00 | 2.94% | - |
| Jan 30, 2026 | 48.55 | 49.33 | 48.55 | 48.57 | 48.57 | - | 50 |
| Jan 29, 2026 | 47.59 | 49.02 | 47.59 | 48.57 | 48.57 | 2.30% | 12 |
| Jan 28, 2026 | 48.49 | 48.49 | 47.48 | 47.48 | 47.48 | -1.29% | - |
| Jan 27, 2026 | 48.38 | 48.88 | 48.10 | 48.10 | 48.10 | -0.23% | 200 |
| Jan 26, 2026 | 47.36 | 48.21 | 47.36 | 48.21 | 48.21 | 1.71% | - |
| Jan 23, 2026 | 47.56 | 47.56 | 47.40 | 47.40 | 47.40 | -0.42% | - |
| Jan 22, 2026 | 46.90 | 47.60 | 46.90 | 47.60 | 47.60 | 1.32% | - |
| Jan 21, 2026 | 46.29 | 46.98 | 46.18 | 46.98 | 46.98 | 1.91% | 1 |
| Jan 20, 2026 | 46.64 | 46.64 | 46.10 | 46.10 | 46.10 | 0.33% | 3 |
| Jan 19, 2026 | 46.23 | 46.23 | 45.95 | 45.95 | 45.95 | -2.38% | 2 |
| Jan 16, 2026 | 47.26 | 47.26 | 47.07 | 47.07 | 47.07 | -0.19% | - |
| Jan 15, 2026 | 46.39 | 47.16 | 46.39 | 47.16 | 47.16 | 2.32% | - |
| Jan 14, 2026 | 45.58 | 46.09 | 45.58 | 46.09 | 46.09 | 1.23% | - |
| Jan 13, 2026 | 46.24 | 46.24 | 45.53 | 45.53 | 45.53 | -1.49% | 1 |
| Jan 12, 2026 | 45.82 | 46.22 | 45.82 | 46.22 | 46.22 | 1.40% | - |
| Jan 9, 2026 | 44.22 | 45.58 | 44.22 | 45.58 | 45.58 | 3.10% | 100 |
| Jan 8, 2026 | 44.57 | 44.57 | 44.21 | 44.21 | 44.21 | -1.07% | - |
| Jan 7, 2026 | 44.24 | 44.69 | 44.24 | 44.69 | 44.69 | 0.97% | - |
| Jan 6, 2026 | 44.16 | 44.26 | 44.16 | 44.26 | 44.26 | 0.41% | - |
| Jan 5, 2026 | 43.20 | 44.08 | 43.20 | 44.08 | 44.08 | 2.49% | 15 |
| Jan 2, 2026 | 42.54 | 43.80 | 42.54 | 43.01 | 43.01 | 0.07% | 21 |
| Dec 30, 2025 | 42.49 | 42.98 | 42.49 | 42.98 | 42.98 | 1.18% | - |
| Dec 29, 2025 | 42.30 | 42.90 | 42.30 | 42.48 | 42.48 | 0.57% | 1 |
| Dec 23, 2025 | 42.60 | 42.60 | 42.24 | 42.24 | 42.24 | -0.82% | - |
| Dec 22, 2025 | 41.93 | 42.59 | 41.93 | 42.59 | 42.59 | 1.62% | - |
| Dec 19, 2025 | 41.44 | 41.91 | 41.44 | 41.91 | 41.91 | 1.13% | - |
| Dec 18, 2025 | 40.75 | 41.58 | 40.75 | 41.44 | 41.44 | 1.89% | 105 |
| Dec 17, 2025 | 41.61 | 41.61 | 40.67 | 40.67 | 40.67 | -2.28% | - |
| Dec 16, 2025 | 41.58 | 42.07 | 41.58 | 41.62 | 41.62 | -0.26% | 110 |
| Dec 15, 2025 | 42.00 | 42.00 | 41.73 | 41.73 | 41.73 | -0.31% | - |
| Dec 12, 2025 | 42.38 | 42.38 | 41.86 | 41.86 | 41.86 | -1.13% | - |
| Dec 11, 2025 | 42.06 | 42.34 | 42.06 | 42.34 | 42.34 | -0.21% | - |
| Dec 10, 2025 | 41.65 | 42.43 | 41.65 | 42.43 | 42.43 | 1.85% | - |
| Dec 9, 2025 | 41.97 | 41.97 | 41.66 | 41.66 | 41.66 | -0.48% | - |
| Dec 8, 2025 | 42.70 | 42.70 | 41.86 | 41.86 | 41.86 | -0.62% | 5 |