Alumexx N.V. (FRA:NE8F)
Germany · Delayed Price · Currency is EUR 1.230
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:NE8F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 15 |
| Oct 22, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Oct 21, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Oct 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Oct 19, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 16, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 15, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Oct 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Oct 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Oct 8, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Oct 7, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | - |
| Oct 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -2.29% | - |
| Oct 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.76% | - |
| Oct 2, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | - |
| Oct 1, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.79% | - |
| Sep 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.75% | - |
| Sep 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 15 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 18, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Sep 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 16, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.92% | - |
| Sep 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | - |
| Sep 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Sep 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Sep 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 7, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 4, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Sep 3, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Sep 2, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Sep 1, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Aug 31, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 28, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Aug 26, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 25, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 1.44% | - |
| Aug 20, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Aug 19, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -1.42% | - |
| Aug 18, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Aug 17, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |