Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 41.42
+0.66 (1.62%)
At close: Oct 21, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.12% | 403 |
| Oct 21, 2025 | 40.71 | 41.42 | 40.71 | 41.42 | 41.42 | 1.62% | 403 |
| 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% | 2 |
| Oct 15, 2025 | 40.77 | 40.77 | 40.50 | 40.50 | 40.50 | -0.20% | 2 |
| Oct 14, 2025 | 40.59 | 40.59 | 40.58 | 40.58 | 40.58 | -0.78% | 2 |
| Oct 13, 2025 | 40.07 | 40.90 | 40.07 | 40.90 | 40.90 | 3.18% | 2 |
| Oct 10, 2025 | 40.32 | 41.19 | 39.64 | 39.64 | 39.64 | -1.49% | 2 |
| Oct 9, 2025 | 40.53 | 40.53 | 40.24 | 40.24 | 40.24 | -0.57% | 2 |
| Oct 8, 2025 | 40.44 | 40.47 | 40.44 | 40.47 | 40.47 | 0.20% | 2 |
| Oct 7, 2025 | 41.04 | 41.04 | 40.39 | 40.39 | 40.39 | -1.27% | 2 |
| Oct 6, 2025 | 40.24 | 40.91 | 40.24 | 40.91 | 40.91 | 1.82% | 150 |
| Oct 3, 2025 | 39.75 | 40.18 | 39.75 | 40.18 | 40.18 | 1.06% | 2 |
| Oct 2, 2025 | 38.93 | 39.76 | 38.93 | 39.76 | 39.76 | 2.24% | 6 |
| Oct 1, 2025 | 38.38 | 38.89 | 38.38 | 38.89 | 38.89 | 1.12% | - |
| Sep 30, 2025 | 37.96 | 38.46 | 37.96 | 38.46 | 38.46 | 1.18% | 67 |
| Sep 29, 2025 | 38.55 | 38.55 | 38.01 | 38.01 | 38.01 | -0.99% | - |
| Sep 26, 2025 | 38.66 | 38.66 | 38.39 | 38.39 | 38.39 | -0.65% | 15 |
| Sep 25, 2025 | 38.94 | 38.94 | 38.64 | 38.64 | 38.64 | -2.25% | 12 |
| Sep 24, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.30% | - |
| 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 |