Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 38.55
+0.16 (0.42%)
Last updated: Sep 29, 2025, 8:05 AM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 38.55 | 38.55 | 38.01 | 38.01 | 38.01 | -0.99% | 4 |
| Sep 26, 2025 | 38.66 | 38.66 | 38.39 | 38.39 | 38.39 | -0.65% | 4 |
| Sep 25, 2025 | 38.94 | 38.94 | 38.64 | 38.64 | 38.64 | -2.25% | 4 |
| Sep 24, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.30% | 5 |
| Sep 23, 2025 | 38.98 | 39.41 | 38.98 | 39.41 | 39.41 | 1.13% | 5 |
| Sep 22, 2025 | 38.74 | 38.97 | 38.74 | 38.97 | 38.97 | 0.59% | 5 |
| Sep 19, 2025 | 39.21 | 39.21 | 38.74 | 38.74 | 38.74 | -1.22% | 5 |
| Sep 18, 2025 | 38.84 | 39.70 | 38.84 | 39.22 | 39.22 | 0.36% | 5 |
| Sep 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.10% | 615 |
| Sep 16, 2025 | 39.66 | 39.66 | 39.04 | 39.04 | 39.04 | -1.31% | 615 |
| Sep 15, 2025 | 39.84 | 39.84 | 39.56 | 39.56 | 39.56 | -0.50% | 615 |
| Sep 12, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.10% | 615 |
| Sep 11, 2025 | 39.54 | 39.72 | 39.54 | 39.72 | 39.72 | 1.02% | 615 |
| Sep 10, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.15% | 615 |
| Sep 9, 2025 | 39.36 | 39.36 | 39.26 | 39.26 | 39.26 | -0.38% | 615 |
| Sep 8, 2025 | 39.02 | 39.41 | 39.02 | 39.41 | 39.41 | 2.52% | 615 |
| Sep 5, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.23% | 8 |
| Sep 4, 2025 | 38.71 | 38.71 | 38.35 | 38.35 | 38.35 | -0.78% | 8 |
| Sep 3, 2025 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | 0.36% | 8 |
| Sep 2, 2025 | 38.80 | 38.80 | 38.51 | 38.51 | 38.51 | -0.90% | 8 |
| Sep 1, 2025 | 38.49 | 38.86 | 38.49 | 38.86 | 38.86 | 1.01% | 8 |
| Aug 29, 2025 | 39.00 | 39.42 | 38.47 | 38.47 | 38.47 | -1.46% | 8 |
| Aug 28, 2025 | 39.07 | 39.07 | 39.04 | 39.04 | 39.04 | -0.08% | 5 |
| Aug 27, 2025 | 38.59 | 39.07 | 38.59 | 39.07 | 39.07 | 1.24% | 5 |
| Aug 26, 2025 | 38.70 | 38.70 | 38.59 | 38.59 | 38.59 | -0.52% | 5 |
| Aug 25, 2025 | 39.42 | 39.75 | 38.79 | 38.79 | 38.79 | -1.75% | 5 |
| Aug 22, 2025 | 38.47 | 39.48 | 38.47 | 39.48 | 39.48 | 2.44% | 350 |
| Aug 21, 2025 | 38.74 | 38.74 | 38.54 | 38.54 | 38.54 | -0.67% | 350 |
| Aug 20, 2025 | 38.78 | 38.80 | 38.78 | 38.80 | 38.80 | - | 350 |
| Aug 19, 2025 | 37.79 | 38.80 | 37.79 | 38.80 | 38.80 | 2.59% | 350 |
| Aug 18, 2025 | 37.46 | 37.92 | 37.46 | 37.82 | 37.82 | 1.07% | 350 |
| Aug 15, 2025 | 37.48 | 37.48 | 37.42 | 37.42 | 37.42 | 0.05% | 100 |
| Aug 14, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.81% | 100 |
| Aug 13, 2025 | 37.43 | 37.43 | 37.10 | 37.10 | 37.10 | -0.78% | 100 |
| Aug 12, 2025 | 36.92 | 37.39 | 36.92 | 37.39 | 37.39 | 1.66% | 100 |
| Aug 11, 2025 | 37.36 | 37.36 | 36.78 | 36.78 | 36.78 | -1.34% | 100 |
| Aug 8, 2025 | 37.30 | 37.30 | 37.20 | 37.28 | 37.28 | -0.11% | 100 |
| Aug 7, 2025 | 37.31 | 37.32 | 37.31 | 37.32 | 37.32 | 0.48% | 20 |
| Aug 6, 2025 | 37.59 | 37.59 | 37.14 | 37.14 | 37.14 | -0.67% | 20 |
| Aug 5, 2025 | 37.23 | 37.39 | 37.23 | 37.39 | 37.39 | 0.67% | 20 |
| Aug 4, 2025 | 37.25 | 37.25 | 37.14 | 37.14 | 37.14 | -1.07% | 20 |
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.48% | 20 |
| Jul 31, 2025 | 38.19 | 38.19 | 37.72 | 37.72 | 37.72 | -0.63% | 20 |
| Jul 30, 2025 | 38.05 | 38.05 | 37.96 | 37.96 | 37.96 | -0.13% | 20 |
| Jul 29, 2025 | 37.59 | 38.01 | 37.59 | 38.01 | 38.01 | 1.60% | 20 |
| Jul 28, 2025 | 37.95 | 37.95 | 37.41 | 37.41 | 37.41 | -0.43% | 20 |
| Jul 25, 2025 | 37.56 | 37.57 | 37.56 | 37.57 | 37.57 | -0.03% | 210 |
| Jul 24, 2025 | 38.13 | 38.29 | 37.58 | 37.58 | 37.58 | -1.36% | 210 |
| Jul 23, 2025 | 36.70 | 38.10 | 36.70 | 38.10 | 38.10 | 4.87% | 1 |
| Jul 22, 2025 | 37.46 | 37.46 | 36.33 | 36.33 | 36.33 | -2.10% | 1 |