Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 41.91
+0.47 (1.13%)
At close: Dec 19, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 42.25 | 42.25 | 42.12 | 42.12 | 42.12 | 2.91% | - |
| Dec 4, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.20% | - |
| Dec 3, 2025 | 40.31 | 40.85 | 40.31 | 40.85 | 40.85 | 1.42% | - |
| Dec 2, 2025 | 40.27 | 40.28 | 40.27 | 40.28 | 40.28 | 0.15% | - |
| Dec 1, 2025 | 40.10 | 40.22 | 40.10 | 40.22 | 40.22 | -0.27% | - |
| Nov 28, 2025 | 39.99 | 40.33 | 39.99 | 40.33 | 40.33 | 0.95% | - |
| Nov 27, 2025 | 39.69 | 39.95 | 39.69 | 39.95 | 39.95 | 0.45% | - |
| Nov 26, 2025 | 39.85 | 39.85 | 39.77 | 39.77 | 39.77 | 0.10% | - |
| Nov 25, 2025 | 39.00 | 39.73 | 39.00 | 39.73 | 39.73 | 1.87% | - |
| Nov 24, 2025 | 39.17 | 39.17 | 39.00 | 39.00 | 39.00 | -0.33% | - |
| Nov 21, 2025 | 38.64 | 39.13 | 38.64 | 39.13 | 39.13 | 1.40% | 20 |
| Nov 20, 2025 | 39.55 | 39.55 | 38.59 | 38.59 | 38.59 | -1.71% | - |
| Nov 19, 2025 | 39.27 | 39.27 | 39.26 | 39.26 | 39.26 | -0.23% | - |
| Nov 18, 2025 | 40.47 | 40.47 | 39.35 | 39.35 | 39.35 | -2.84% | 130 |
| Nov 17, 2025 | 40.63 | 40.79 | 40.50 | 40.50 | 40.50 | -0.37% | 200 |
| Nov 14, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -0.39% | - |
| Nov 13, 2025 | 41.34 | 41.34 | 40.81 | 40.81 | 40.81 | -1.19% | - |
| Nov 12, 2025 | 41.34 | 41.34 | 41.29 | 41.30 | 41.30 | - | - |
| Nov 11, 2025 | 40.24 | 41.30 | 40.24 | 41.30 | 41.30 | 2.51% | - |
| Nov 10, 2025 | 40.10 | 40.29 | 40.10 | 40.29 | 40.29 | 0.90% | - |
| Nov 7, 2025 | 40.16 | 40.16 | 39.93 | 39.93 | 39.93 | -0.65% | - |
| Nov 6, 2025 | 40.36 | 40.90 | 40.19 | 40.19 | 40.19 | -2.71% | 160 |
| Nov 5, 2025 | 39.73 | 41.31 | 39.73 | 41.31 | 41.31 | 3.22% | 12 |
| Nov 4, 2025 | 40.07 | 40.07 | 40.02 | 40.02 | 40.02 | -1.11% | 472 |
| Nov 3, 2025 | 41.63 | 41.63 | 40.47 | 40.47 | 40.47 | -2.55% | 1 |
| Oct 31, 2025 | 41.34 | 41.53 | 41.23 | 41.53 | 41.53 | 0.27% | 3 |
| Oct 30, 2025 | 41.33 | 41.42 | 41.33 | 41.42 | 41.42 | 0.27% | - |
| Oct 29, 2025 | 41.76 | 42.04 | 41.31 | 41.31 | 41.31 | -1.05% | 231 |
| Oct 28, 2025 | 44.00 | 44.00 | 41.75 | 41.75 | 41.75 | -6.01% | 219 |
| Oct 27, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 4.03% | 250 |
| Oct 24, 2025 | 42.16 | 43.00 | 42.16 | 42.70 | 42.70 | 1.57% | 2 |
| Oct 23, 2025 | 41.46 | 42.69 | 41.46 | 42.04 | 42.04 | 1.62% | 280 |
| Oct 22, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.12% | - |
| Oct 21, 2025 | 40.71 | 41.42 | 40.71 | 41.42 | 41.42 | 1.62% | - |
| Oct 20, 2025 | 40.68 | 40.94 | 40.68 | 40.76 | 40.76 | 0.20% | 403 |
| Oct 17, 2025 | 40.50 | 40.68 | 40.30 | 40.68 | 40.68 | -0.61% | 200 |
| Oct 16, 2025 | 40.50 | 40.93 | 40.50 | 40.93 | 40.93 | 1.06% | - |
| Oct 15, 2025 | 40.77 | 40.77 | 40.50 | 40.50 | 40.50 | -0.20% | - |
| Oct 14, 2025 | 40.59 | 40.59 | 40.58 | 40.58 | 40.58 | -0.78% | - |
| Oct 13, 2025 | 40.07 | 40.90 | 40.07 | 40.90 | 40.90 | 3.18% | - |