Aalberts N.V. (AALBF)
OTCMKTS
· Delayed Price · Currency is USD
30.19
+1.11 (3.82%)
Apr 23, 2025, 4:00 PM EDT
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| Apr 22, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 11 |
| Apr 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -0.17% | 235 |
| Apr 17, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | - |
| Apr 16, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | - | 100 |
| Apr 15, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -5.44% | 1,100 |
| Apr 14, 2025 | 31.98 | 31.98 | 31.98 | 31.98 | 30.68 | 1.94% | 3,899 |
| Apr 11, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 30.09 | 6.27% | 344 |
| Apr 10, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 28.32 | - | 196 |
| Apr 9, 2025 | 28.65 | 29.52 | 28.65 | 29.52 | 28.32 | 0.48% | 965 |
| Apr 8, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 28.19 | - | 19 |
| Apr 7, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 28.19 | -16.95% | 234 |
| Apr 4, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | - |
| Apr 3, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | 406 |
| Apr 2, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | 143 |
| Apr 1, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | - |
| Mar 31, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | - |
| Mar 28, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | - | 89 |
| Mar 27, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 33.94 | -3.95% | 140 |
| Mar 26, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.33 | - | 30 |
| Mar 25, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.33 | - | - |
| Mar 24, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.33 | - | 2 |
| Mar 21, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.33 | - | 317 |
| Mar 20, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 35.33 | -1.62% | 1,878 |
| Mar 19, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 35.91 | 0.90% | 203 |
| Mar 18, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.59 | - | 1 |
| Mar 17, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.59 | - | - |
| Mar 14, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 35.59 | 10.09% | 476 |
| Mar 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 30 |
| Mar 12, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 30 |
| Mar 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 19 |
| Mar 10, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 40 |
| Mar 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 99 |
| Mar 6, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 83 |
| Mar 5, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | - |
| Mar 4, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | - | 34 |
| Mar 3, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 32.33 | 1.06% | 291 |
| Feb 28, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 31.99 | -4.70% | 114 |
| Feb 27, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | - |
| Feb 26, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 117 |
| Feb 25, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 115 |
| Feb 24, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 89 |
| Feb 21, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 26 |
| Feb 20, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 85 |
| Feb 19, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 78 |
| Feb 18, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | - |
| Feb 14, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 410 |
| Feb 13, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 31 |
| Feb 12, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 39 |
| Feb 11, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 33.57 | - | 135 |