AFC Ajax NV (FRA:AJXA)
Germany · Delayed Price · Currency is EUR 9.08
-0.10 (-1.09%)
At close: Feb 20, 2026
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -1.11% | - |
| Jan 15, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | - |
| Jan 14, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.23% | - |
| Jan 13, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.45% | - |
| Jan 12, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 1.84% | - |
| Jan 9, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% | - |
| Jan 8, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.37% | - |
| Jan 7, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.23% | - |
| Jan 6, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.69% | - |
| Jan 5, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.84% | - |
| Jan 2, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -3.86% | - |
| Dec 30, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -1.12% | - |
| Dec 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 23, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 22, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.11% | - |
| Dec 19, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% | - |
| Dec 18, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.13% | - |
| Dec 17, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.22% | - |
| Dec 16, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.23% | - |
| Dec 15, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - | - |
| Dec 12, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.89% | - |
| Dec 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.22% | - |
| Dec 10, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.22% | - |
| Dec 9, 2025 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -0.89% | 1 |
| Dec 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% | - |