Alumexx N.V. (FRA:NE8F)
Germany · Delayed Price · Currency is EUR 1.420
-0.020 (-1.39%)
At close: Jan 30, 2026
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jan 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jan 15, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | - |
| Jan 14, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.52% | - |
| Jan 13, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.94% | - |
| Jan 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.03% | - |
| Jan 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Jan 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Jan 7, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 3.82% | - |
| Jan 6, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -4.38% | - |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.79% | - |
| Jan 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Dec 30, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 22, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | - |
| Dec 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | - |
| Dec 17, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 16, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Dec 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Dec 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Dec 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -3.68% | - |
| Dec 9, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Dec 8, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Dec 5, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Dec 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -4.41% | - |
| Dec 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Dec 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Nov 28, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Nov 27, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Nov 26, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Nov 24, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 2.27% | - |
| Nov 21, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 3.88% | - |
| Nov 19, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | - |
| Nov 18, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |