Aalberts N.V. (LON:0NX1)
London · Delayed Price · Currency is GBP · Price in EUR 28.57
+0.25 (0.88%)
At close: Sep 15, 2025
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.21 | 28.52 | 28.06 | 28.19 | 28.19 | -0.60% | 12,369 |
| Sep 16, 2025 | 28.31 | 28.74 | 28.20 | 28.36 | 28.36 | -0.74% | 42,846 |
| Sep 15, 2025 | 28.27 | 29.07 | 28.40 | 28.57 | 28.57 | 0.88% | 72,580 |
| Sep 12, 2025 | 29.01 | 29.04 | 28.30 | 28.32 | 28.32 | -2.21% | 51,589 |
| Sep 11, 2025 | 28.98 | 29.24 | 28.80 | 28.96 | 28.96 | -0.63% | 61,776 |
| Sep 10, 2025 | 29.28 | 29.52 | 29.06 | 29.15 | 29.15 | -0.87% | 212,559 |
| Sep 9, 2025 | 29.22 | 29.84 | 29.26 | 29.40 | 29.40 | -0.10% | 13,270 |
| Sep 8, 2025 | 29.17 | 29.60 | 29.22 | 29.43 | 29.43 | -0.03% | 20,263 |
| Sep 5, 2025 | 29.09 | 29.54 | 28.86 | 29.44 | 29.44 | 2.49% | 120,564 |
| Sep 4, 2025 | 28.71 | 28.90 | 28.40 | 28.73 | 28.73 | 0.50% | 8,321 |
| Sep 3, 2025 | 28.50 | 28.75 | 28.32 | 28.58 | 28.58 | -1.39% | 61,677 |
| Sep 2, 2025 | 30.14 | 30.14 | 28.28 | 28.99 | 28.99 | -3.75% | 22,146 |
| Sep 1, 2025 | 29.74 | 30.24 | 29.74 | 30.12 | 30.12 | -0.34% | 12,858 |
| Aug 29, 2025 | 30.21 | 30.50 | 29.92 | 30.22 | 30.22 | -1.31% | 18,405 |
| Aug 28, 2025 | 30.14 | 30.66 | 30.14 | 30.62 | 30.62 | 2.04% | 10,640 |
| Aug 27, 2025 | 30.37 | 30.22 | 29.70 | 30.01 | 30.01 | -0.65% | 146,239 |
| Aug 26, 2025 | 30.50 | 30.66 | 30.04 | 30.21 | 30.21 | -2.18% | 9,921 |
| Aug 25, 2025 | 31.00 | 31.02 | 30.74 | 30.88 | 30.88 | 1.94% | 70,158 |
| Aug 22, 2025 | 30.50 | 31.22 | 30.24 | 30.29 | 30.29 | 0.13% | 25,069 |
| Aug 21, 2025 | 30.52 | 30.60 | 30.20 | 30.25 | 30.25 | -0.97% | 30,624 |
| Aug 20, 2025 | 30.77 | 30.68 | 30.38 | 30.55 | 30.55 | -0.69% | 62,914 |
| Aug 19, 2025 | 30.25 | 30.82 | 30.12 | 30.76 | 30.76 | 2.39% | 29,754 |
| Aug 18, 2025 | 30.33 | 31.04 | 29.92 | 30.04 | 30.04 | -0.80% | 12,565 |
| Aug 15, 2025 | 30.12 | 30.50 | 30.04 | 30.28 | 30.28 | 0.35% | 18,191 |
| Aug 14, 2025 | 30.00 | 30.32 | 29.94 | 30.18 | 30.18 | 0.09% | 33,481 |
| Aug 13, 2025 | 30.00 | 30.18 | 29.92 | 30.15 | 30.15 | 0.15% | 149,182 |
| Aug 12, 2025 | 29.60 | 30.20 | 29.70 | 30.11 | 30.11 | 1.64% | 27,943 |
| Aug 11, 2025 | 29.45 | 29.90 | 29.48 | 29.62 | 29.62 | 0.18% | 40,081 |
| Aug 8, 2025 | 29.41 | 29.80 | 28.84 | 29.57 | 29.57 | 1.32% | 18,939 |
| Aug 7, 2025 | 28.80 | 29.40 | 28.60 | 29.18 | 29.18 | 1.31% | 13,787 |
| Aug 6, 2025 | 28.75 | 28.92 | 28.62 | 28.81 | 28.81 | 2.51% | 25,890 |
| Aug 5, 2025 | 28.10 | 28.50 | 28.00 | 28.10 | 28.10 | 0.64% | 17,892 |
| Aug 4, 2025 | 28.00 | 28.26 | 27.70 | 27.92 | 27.92 | -0.57% | 39,308 |
| Aug 1, 2025 | 28.10 | 29.00 | 27.60 | 28.08 | 28.08 | -0.67% | 68,045 |
| Jul 31, 2025 | 28.40 | 28.72 | 28.04 | 28.27 | 28.27 | -1.08% | 47,133 |
| Jul 30, 2025 | 29.01 | 28.92 | 28.46 | 28.58 | 28.58 | -1.13% | 25,790 |
| Jul 29, 2025 | 28.58 | 29.06 | 27.60 | 28.90 | 28.90 | 1.85% | 364,345 |
| Jul 28, 2025 | 28.08 | 28.68 | 27.92 | 28.38 | 28.38 | 1.83% | 198,691 |
| Jul 25, 2025 | 27.34 | 27.94 | 26.94 | 27.87 | 27.87 | 1.42% | 73,176 |
| Jul 24, 2025 | 29.62 | 29.36 | 26.78 | 27.48 | 27.48 | -13.44% | 137,541 |
| Jul 23, 2025 | 31.01 | 31.98 | 31.16 | 31.75 | 31.75 | 3.57% | 50,346 |
| Jul 22, 2025 | 31.32 | 31.20 | 30.52 | 30.65 | 30.65 | -3.03% | 51,281 |
| Jul 21, 2025 | 32.21 | 32.46 | 31.40 | 31.61 | 31.61 | -1.75% | 26,282 |
| Jul 18, 2025 | 32.35 | 32.40 | 31.80 | 32.17 | 32.17 | 0.15% | 326,476 |
| Jul 17, 2025 | 32.21 | 32.98 | 32.04 | 32.13 | 32.13 | 0.07% | 47,043 |
| Jul 16, 2025 | 32.04 | 32.30 | 31.72 | 32.11 | 32.11 | -0.17% | 19,389 |
| Jul 15, 2025 | 32.00 | 32.76 | 31.98 | 32.16 | 32.16 | - | 14,724 |
| Jul 14, 2025 | 32.31 | 32.76 | 31.90 | 32.16 | 32.16 | -0.43% | 16,745 |
| Jul 11, 2025 | 33.45 | 33.42 | 32.20 | 32.30 | 32.30 | -1.75% | 53,090 |
| Jul 10, 2025 | 31.43 | 33.42 | 30.82 | 32.88 | 32.88 | 5.60% | 138,203 |