AFC Ajax NV (FRA:AJXA)
Germany · Delayed Price · Currency is EUR 8.78
+0.14 (1.62%)
At close: Jun 4, 2026
FRA:AJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8.56 | 8.78 | 8.56 | 8.78 | 8.78 | 1.62% | 1 |
| Jun 3, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.61% | - |
| Jun 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.64% | - |
| Jun 1, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 2.15% | - |
| May 29, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.71% | - |
| May 28, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - | - |
| May 27, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -1.17% | - |
| May 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% | - |
| May 25, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.42% | - |
| May 22, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| May 21, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.48% | - |
| May 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.95% | - |
| May 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.48% | - |
| May 18, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% | - |
| May 15, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 2.43% | - |
| May 14, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.20% | - |
| May 13, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - | - |
| May 12, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.71% | - |
| May 11, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.94% | - |
| May 8, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | - |
| May 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| May 6, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% | - |
| May 5, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% | - |
| May 4, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.38% | - |
| Apr 30, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.91% | - |
| Apr 29, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.15% | - |
| Apr 28, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -2.04% | - |
| Apr 27, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.23% | - |
| Apr 24, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.45% | - |
| Apr 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.92% | - |
| Apr 22, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% | - |
| Apr 21, 2026 | 8.58 | 8.76 | 8.58 | 8.76 | 8.76 | 3.79% | 100 |
| Apr 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% | - |
| Apr 17, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.20% | - |
| Apr 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.24% | - |
| Apr 15, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% | - |
| Apr 14, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.18% | - |
| Apr 13, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.40% | - |
| Apr 10, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% | - |
| Apr 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -3.60% | - |
| Apr 8, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 5.97% | - |
| Apr 7, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.48% | 6 |
| Apr 2, 2026 | 8.50 | 8.50 | 8.34 | 8.34 | 8.34 | -1.18% | 125 |
| Apr 1, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.24% | - |
| Mar 31, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.24% | - |
| Mar 30, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.93% | - |
| 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% | - |