Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 37.59
+0.18 (0.48%)
Last updated: Jul 29, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | - | -0.48% | - |
| 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% | - |
| Jul 1, 2025 | 35.29 | 35.29 | 35.28 | 35.28 | - | -2.16% | - |
| Jun 30, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | - | 0.98% | - |
| Jun 27, 2025 | 34.99 | 35.71 | 34.99 | 35.71 | - | 2.32% | 3 |
| Jun 26, 2025 | 35.43 | 35.69 | 34.90 | 34.90 | - | -0.99% | 3 |
| Jun 25, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | - | - | 1 |
| Jun 24, 2025 | 35.59 | 35.59 | 35.25 | 35.25 | - | -1.84% | - |
| Jun 23, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | - | -0.28% | 1 |
| Jun 20, 2025 | 36.07 | 36.07 | 36.01 | 36.01 | - | 0.59% | 1 |
| Jun 19, 2025 | 35.81 | 36.51 | 35.80 | 35.80 | - | -0.83% | 1 |
| Jun 18, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | - | 0.28% | 15 |
| Jun 17, 2025 | 36.18 | 36.18 | 36.00 | 36.00 | - | -0.88% | 15 |
| Jun 16, 2025 | 36.38 | 36.38 | 36.32 | 36.32 | - | 0.22% | - |
| Jun 13, 2025 | 36.60 | 36.60 | 36.24 | 36.24 | - | -0.98% | 15 |
| Jun 12, 2025 | 36.69 | 36.69 | 36.60 | 36.60 | - | -0.57% | 43 |
| Jun 11, 2025 | 37.57 | 37.57 | 36.81 | 36.81 | - | -2.18% | 43 |
| Jun 10, 2025 | 37.33 | 37.63 | 37.33 | 37.63 | - | 0.64% | - |
| Jun 9, 2025 | 37.82 | 37.82 | 37.39 | 37.39 | - | -2.68% | 43 |
| Jun 6, 2025 | 37.85 | 38.42 | 37.85 | 38.42 | - | 1.72% | 43 |
| Jun 5, 2025 | 37.34 | 37.77 | 37.34 | 37.77 | - | 1.10% | - |
| Jun 4, 2025 | 36.99 | 37.36 | 36.99 | 37.36 | - | 1.27% | - |
| Jun 3, 2025 | 36.77 | 36.89 | 36.77 | 36.89 | - | -0.19% | 43 |
| Jun 2, 2025 | 37.20 | 37.20 | 36.96 | 36.96 | - | -1.18% | 43 |
| May 30, 2025 | 37.44 | 37.53 | 37.40 | 37.40 | - | 0.21% | 1 |
| May 29, 2025 | 37.88 | 37.99 | 37.32 | 37.32 | - | -0.40% | 2 |
| May 28, 2025 | 37.24 | 37.47 | 37.24 | 37.47 | - | 0.40% | - |
| May 27, 2025 | 37.37 | 37.37 | 37.32 | 37.32 | - | -0.82% | - |
| May 26, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | - | 1.43% | 534 |