AFC Ajax NV (FRA:AJXA)
Germany · Delayed Price · Currency is EUR 8.82
+0.08 (0.92%)
At close: Apr 23, 2026
FRA:AJXA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |