Skip to main content
logo
Aalberts N.V. (FRA:AACA)
Germany flag Germany · Delayed Price · Currency is EUR
27.72
+0.02 (0.07%)
Last updated: Dec 2, 2025, 8:01 AM CET

Aalberts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202527.6027.6027.6027.6027.60-0.29%-
Nov 28, 202527.7227.7227.6827.6827.68-0.07%-
Nov 27, 202527.5827.7027.5827.7027.700.29%-
Nov 26, 202527.5827.6227.5827.6227.62--
Nov 25, 202526.8427.6226.8427.6227.622.91%-
Nov 24, 202526.4626.8426.4626.8426.841.59%-
Nov 21, 202525.8626.4225.8626.4226.422.32%-
Nov 20, 202526.4626.4625.8225.8225.82-1.68%-
Nov 19, 202526.1626.2626.1626.2626.260.31%-
Nov 18, 202526.1826.1826.1826.1826.18-0.91%-
Nov 17, 202527.0827.0826.4226.4226.42-2.44%-
Nov 14, 202527.8227.8227.0827.0827.08-2.59%-
Nov 13, 202527.5827.8027.5827.8027.801.53%-
Nov 12, 202527.2827.3827.2827.3827.381.03%-
Nov 11, 202526.6627.1026.6627.1027.101.57%-
Nov 10, 202526.3626.6826.3626.6826.681.75%-
Nov 7, 202526.1026.2226.0026.2226.220.38%12
Nov 6, 202526.6426.6426.1226.1226.12-1.36%-
Nov 5, 202526.4826.4826.4826.4826.48-2.00%190
Nov 4, 202527.0227.0227.0227.0227.02-0.95%-
Nov 3, 202527.5427.5427.2827.2827.28-0.80%-
Oct 31, 202527.8227.8227.5027.5027.50-1.29%-
Oct 30, 202528.4428.4427.8627.8627.86-1.97%-
Oct 29, 202528.4828.4828.4228.4228.42-0.14%-
Oct 28, 202528.5028.5028.4628.4628.46-0.28%-
Oct 27, 202528.4228.5428.4228.5428.541.06%-
Oct 24, 202527.8228.2427.8228.2428.241.80%-
Oct 23, 202527.6427.7427.6427.7427.740.58%-
Oct 22, 202527.4627.5827.4627.5827.580.29%-
Oct 21, 202527.4427.5027.4427.5027.500.15%-
Oct 20, 202527.1827.4627.1827.4627.461.03%-
Oct 17, 202526.9427.1826.9427.1827.180.30%-
Oct 16, 202527.1827.1827.1027.1027.10-0.15%-
Oct 15, 202527.5427.5427.1427.1427.14-1.02%-
Oct 14, 202527.4827.4827.1827.4227.42-0.94%168
Oct 13, 202527.3427.6827.3427.6827.682.52%-
Oct 10, 202528.0228.0227.0027.0027.00-3.43%-
Oct 9, 202527.8827.9627.8827.9627.960.43%-
Oct 8, 202528.3628.3627.8427.8427.84-1.63%-
Oct 7, 202528.3228.3228.3028.3028.30-0.21%-
Oct 6, 202528.8628.8628.3628.3628.36-1.53%-
Oct 3, 202528.8228.8228.8028.8028.80-0.07%-
Oct 2, 202528.4828.8228.4828.8228.821.26%-
Oct 1, 202528.0628.4628.0628.4628.461.57%-
Sep 30, 202527.7028.0227.7028.0228.021.01%-
Sep 29, 202527.8427.8427.7427.7427.740.07%-
Sep 26, 202528.1028.1027.7227.7227.72-1.28%-
Sep 25, 202528.8028.8028.0828.0828.08-2.77%-
Sep 24, 202528.8828.8828.8828.8828.880.35%-
Sep 23, 202528.7429.1628.7428.7828.780.07%10