Alfa Laval AB (publ) (FRA:AA9)
Germany · Delayed Price · Currency is EUR 47.82
-0.93 (-1.91%)
At close: Sep 18, 2026
FRA:AA9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 48.79 | 48.79 | 48.79 | 48.79 | 48.79 | 0.08% | - |
| Sep 17, 2026 | 48.26 | 48.75 | 48.26 | 48.75 | 48.75 | 1.73% | - |
| Sep 16, 2026 | 47.57 | 48.40 | 47.57 | 47.92 | 47.92 | 0.95% | 10 |
| Sep 15, 2026 | 47.20 | 47.47 | 47.20 | 47.47 | 47.47 | 0.15% | - |
| Sep 14, 2026 | 48.13 | 48.13 | 47.39 | 47.40 | 47.40 | -1.84% | 240 |
| Sep 11, 2026 | 48.43 | 48.43 | 48.29 | 48.29 | 48.29 | -0.02% | - |
| Sep 10, 2026 | 49.11 | 49.63 | 48.30 | 48.30 | 48.30 | -1.41% | 30 |
| Sep 9, 2026 | 49.92 | 49.92 | 48.99 | 48.99 | 48.99 | -1.90% | - |
| Sep 8, 2026 | 49.53 | 49.94 | 49.53 | 49.94 | 49.94 | 0.60% | - |
| Sep 7, 2026 | 49.48 | 49.64 | 49.48 | 49.64 | 49.64 | 0.22% | - |
| Sep 4, 2026 | 49.58 | 49.58 | 49.53 | 49.53 | 49.53 | 0.57% | - |
| Sep 3, 2026 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | -1.66% | - |
| Sep 2, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.26% | 2 |
| Sep 1, 2026 | 51.62 | 51.62 | 50.72 | 50.72 | 50.72 | -1.40% | 41 |
| Aug 31, 2026 | 51.26 | 51.44 | 51.26 | 51.44 | 51.44 | - | - |
| Aug 28, 2026 | 51.72 | 51.72 | 51.44 | 51.44 | 51.44 | -0.31% | - |
| Aug 27, 2026 | 51.90 | 51.90 | 51.60 | 51.60 | 51.60 | -1.41% | - |
| Aug 26, 2026 | 51.66 | 52.34 | 51.66 | 52.34 | 52.34 | 3.03% | 4 |
| Aug 25, 2026 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.31% | - |
| Aug 24, 2026 | 50.24 | 50.96 | 50.24 | 50.96 | 50.96 | 1.31% | 200 |
| Aug 21, 2026 | 49.41 | 50.30 | 49.41 | 50.30 | 50.30 | 1.45% | - |
| Aug 20, 2026 | 49.17 | 49.58 | 49.17 | 49.58 | 49.58 | 0.18% | 20 |
| Aug 19, 2026 | 49.50 | 49.57 | 49.49 | 49.49 | 49.49 | -1.02% | 83 |
| Aug 18, 2026 | 50.82 | 50.82 | 50.00 | 50.00 | 50.00 | -0.52% | 3 |
| Aug 17, 2026 | 50.60 | 50.96 | 50.26 | 50.26 | 50.26 | 0.16% | 73 |
| Aug 14, 2026 | 50.70 | 50.70 | 50.18 | 50.18 | 50.18 | -1.57% | 100 |
| Aug 13, 2026 | 51.02 | 51.24 | 50.98 | 50.98 | 50.98 | -0.43% | 105 |
| Aug 12, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.81% | - |
| Aug 11, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - | - |
| Aug 10, 2026 | 51.48 | 51.62 | 51.48 | 51.62 | 51.62 | -0.19% | - |
| Aug 7, 2026 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | -0.54% | - |
| Aug 6, 2026 | 51.46 | 52.00 | 51.46 | 52.00 | 52.00 | 0.46% | 15 |
| Aug 5, 2026 | 51.76 | 51.96 | 51.76 | 51.76 | 51.76 | 0.12% | 15 |
| Aug 4, 2026 | 51.26 | 52.38 | 51.26 | 51.70 | 51.70 | 1.06% | 4 |
| Aug 3, 2026 | 51.40 | 51.50 | 51.16 | 51.16 | 51.16 | 0.08% | 14 |
| Jul 31, 2026 | 50.74 | 51.12 | 50.74 | 51.12 | 51.12 | 4.20% | - |
| Jul 30, 2026 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -1.60% | - |
| Jul 29, 2026 | 50.00 | 50.24 | 49.86 | 49.86 | 49.86 | -2.08% | 26 |
| Jul 28, 2026 | 50.86 | 50.92 | 50.86 | 50.92 | 50.92 | -2.38% | 100 |
| Jul 27, 2026 | 52.46 | 52.46 | 52.16 | 52.16 | 52.16 | -0.46% | 170 |
| Jul 24, 2026 | 51.34 | 52.40 | 51.34 | 52.40 | 52.40 | 2.50% | 880 |
| Jul 23, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 0.43% | - |
| Jul 22, 2026 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | -0.70% | - |
| Jul 21, 2026 | 49.98 | 51.26 | 49.98 | 51.26 | 51.26 | 3.26% | 8 |
| Jul 20, 2026 | 50.24 | 50.24 | 49.64 | 49.64 | 49.64 | -1.19% | - |
| Jul 17, 2026 | 50.34 | 50.34 | 50.24 | 50.24 | 50.24 | -1.34% | - |
| Jul 16, 2026 | 51.36 | 51.36 | 50.92 | 50.92 | 50.92 | 0.16% | 23 |
| Jul 15, 2026 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | 1.52% | - |
| Jul 14, 2026 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | 0.20% | - |
| Jul 13, 2026 | 50.74 | 51.12 | 49.98 | 49.98 | 49.98 | -0.99% | 110 |