Alumexx N.V. (FRA:NE8F)
Germany · Delayed Price · Currency is EUR 1.480
+0.050 (3.50%)
At close: Mar 27, 2026
FRA:NE8F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.50% | - |
| Mar 26, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Mar 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 18, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | - |
| Mar 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Mar 16, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Mar 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Mar 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 3.36% | - |
| Mar 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Mar 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Mar 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Mar 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | - |
| Mar 5, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 4, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 3, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 2, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 27, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -1.97% | - |
| Feb 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Feb 25, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Feb 24, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35% | - |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | - |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.05% | - |
| Feb 18, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -4.58% | - |
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Feb 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | - |
| Feb 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Feb 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -3.27% | - |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Feb 9, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 6.99% | - |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | - |
| Feb 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Feb 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | - |
| Feb 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 7.59% | - |
| Feb 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Jan 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Jan 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -5.88% | - |
| Jan 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | - |
| Jan 27, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.76% | - |
| Jan 26, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 1.46% | - |
| Jan 23, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 4.58% | - |
| Jan 22, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Jan 21, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.27% | - |
| Jan 20, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Jan 19, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |