Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 39.36
-0.05 (-0.13%)
Last updated: Sep 9, 2025, 8:01 AM CET
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.36 | 39.36 | 39.26 | 39.26 | - | -0.38% | 615 |
| Sep 8, 2025 | 39.02 | 39.41 | 39.02 | 39.41 | - | 2.52% | 615 |
| Sep 5, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | - | 0.23% | 8 |
| Sep 4, 2025 | 38.71 | 38.71 | 38.35 | 38.35 | - | -0.78% | - |
| Sep 3, 2025 | 38.45 | 38.65 | 38.45 | 38.65 | - | 0.36% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.51 | 38.51 | - | -0.90% | 8 |
| Sep 1, 2025 | 38.49 | 38.86 | 38.49 | 38.86 | - | 1.01% | 8 |
| Aug 29, 2025 | 39.00 | 39.42 | 38.47 | 38.47 | - | -1.46% | 8 |
| Aug 28, 2025 | 39.07 | 39.07 | 39.04 | 39.04 | - | -0.08% | 5 |
| Aug 27, 2025 | 38.59 | 39.07 | 38.59 | 39.07 | - | 1.24% | - |
| Aug 26, 2025 | 38.70 | 38.70 | 38.59 | 38.59 | - | -0.52% | - |
| Aug 25, 2025 | 39.42 | 39.75 | 38.79 | 38.79 | - | -1.75% | 5 |
| Aug 22, 2025 | 38.47 | 39.48 | 38.47 | 39.48 | - | 2.44% | 350 |
| Aug 21, 2025 | 38.74 | 38.74 | 38.54 | 38.54 | - | -0.67% | 350 |
| Aug 20, 2025 | 38.78 | 38.80 | 38.78 | 38.80 | - | - | 350 |
| Aug 19, 2025 | 37.79 | 38.80 | 37.79 | 38.80 | - | 2.59% | 350 |
| Aug 18, 2025 | 37.46 | 37.92 | 37.46 | 37.82 | - | 1.07% | 350 |
| Aug 15, 2025 | 37.48 | 37.48 | 37.42 | 37.42 | - | 0.05% | 100 |
| Aug 14, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | - | 0.81% | - |
| Aug 13, 2025 | 37.43 | 37.43 | 37.10 | 37.10 | - | -0.78% | 100 |
| Aug 12, 2025 | 36.92 | 37.39 | 36.92 | 37.39 | - | 1.66% | 100 |
| Aug 11, 2025 | 37.36 | 37.36 | 36.78 | 36.78 | - | -1.34% | 100 |
| Aug 8, 2025 | 37.30 | 37.30 | 37.20 | 37.28 | - | -0.11% | 100 |
| Aug 7, 2025 | 37.31 | 37.32 | 37.31 | 37.32 | - | 0.48% | 20 |
| Aug 6, 2025 | 37.59 | 37.59 | 37.14 | 37.14 | - | -0.67% | 20 |
| Aug 5, 2025 | 37.23 | 37.39 | 37.23 | 37.39 | - | 0.67% | 20 |
| Aug 4, 2025 | 37.25 | 37.25 | 37.14 | 37.14 | - | -1.07% | 20 |
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | - | -0.48% | 20 |
| Jul 31, 2025 | 38.19 | 38.19 | 37.72 | 37.72 | - | -0.63% | - |
| Jul 30, 2025 | 38.05 | 38.05 | 37.96 | 37.96 | - | -0.13% | 20 |
| Jul 29, 2025 | 37.59 | 38.01 | 37.59 | 38.01 | - | 1.60% | 20 |
| Jul 28, 2025 | 37.95 | 37.95 | 37.41 | 37.41 | - | -0.43% | 20 |
| Jul 25, 2025 | 37.56 | 37.57 | 37.56 | 37.57 | - | -0.03% | 210 |
| Jul 24, 2025 | 38.13 | 38.29 | 37.58 | 37.58 | - | -1.36% | 210 |
| Jul 23, 2025 | 36.70 | 38.10 | 36.70 | 38.10 | - | 4.87% | 1 |
| Jul 22, 2025 | 37.46 | 37.46 | 36.33 | 36.33 | - | -2.10% | - |
| Jul 21, 2025 | 37.21 | 37.47 | 37.11 | 37.11 | - | -2.08% | 1 |
| Jul 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | - | 0.37% | - |
| Jul 17, 2025 | 37.13 | 37.76 | 37.13 | 37.76 | - | 1.92% | 1 |
| Jul 16, 2025 | 36.74 | 37.15 | 36.74 | 37.05 | - | 0.46% | 1 |
| Jul 15, 2025 | 36.92 | 36.92 | 36.88 | 36.88 | - | 0.24% | 4 |
| Jul 14, 2025 | 37.63 | 37.63 | 36.79 | 36.79 | - | -1.10% | 4 |
| Jul 11, 2025 | 37.48 | 37.48 | 37.20 | 37.20 | - | -1.12% | 1 |
| Jul 10, 2025 | 36.97 | 37.62 | 36.97 | 37.62 | - | 2.14% | 1 |
| Jul 9, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | - | -0.05% | - |
| Jul 8, 2025 | 36.43 | 36.88 | 36.43 | 36.85 | - | 0.96% | 1 |
| Jul 7, 2025 | 36.08 | 36.50 | 36.08 | 36.50 | - | 0.83% | 3 |
| Jul 4, 2025 | 35.97 | 36.20 | 35.97 | 36.20 | - | 0.30% | 3 |
| Jul 3, 2025 | 35.90 | 36.09 | 35.90 | 36.09 | - | 0.70% | - |
| Jul 2, 2025 | 35.53 | 35.84 | 35.53 | 35.84 | - | 1.59% | - |