AFC Ajax NV (FRA:AJXA)
Germany · Delayed Price · Currency is EUR 8.56
+0.02 (0.23%)
At close: Mar 27, 2026
FRA:AJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | - |
| Mar 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Mar 25, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.65% | - |
| Mar 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.70% | - |
| Mar 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.93% | - |
| Mar 20, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.65% | - |
| Mar 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.47% | - |
| Mar 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - | - |
| Mar 17, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% | - |
| Mar 16, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.47% | - |
| Mar 13, 2026 | 8.58 | 8.58 | 8.44 | 8.44 | 8.44 | -2.99% | 5 |
| Mar 12, 2026 | 8.66 | 8.70 | 8.66 | 8.70 | 8.70 | -0.68% | 10 |
| Mar 11, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.39% | - |
| Mar 10, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.37% | - |
| Mar 9, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | - | - |
| Mar 6, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Mar 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.69% | - |
| Mar 4, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.46% | - |
| Mar 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Mar 2, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% | 20 |
| Feb 27, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.34% | - |
| Feb 26, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.66% | - |
| Feb 25, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.44% | - |
| Feb 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Feb 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | - |
| Feb 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.09% | - |
| Feb 19, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 3.38% | - |
| Feb 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | - |
| Feb 17, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.22% | - |
| Feb 16, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | - |
| Feb 13, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.13% | - |
| Feb 12, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | - |
| Feb 11, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.89% | - |
| Feb 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.53% | - |
| Feb 9, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 2.92% | - |
| Feb 6, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.22% | - |
| Feb 5, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.45% | - |
| Feb 4, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.99% | - |
| Feb 3, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Feb 2, 2026 | 9.38 | 9.38 | 9.04 | 9.04 | 9.04 | 0.67% | 17 |
| Jan 30, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| Jan 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Jan 28, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.80% | - |
| Jan 27, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.91% | - |
| Jan 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.68% | - |
| Jan 23, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.12% | - |
| Jan 22, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 2.28% | - |
| Jan 21, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.90% | - |
| Jan 20, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Jan 19, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.13% | - |