Aalberts N.V. (AALBF)
OTCMKTS
· Delayed Price · Currency is USD
35.84
+0.55 (1.56%)
Jun 13, 2025, 3:24 PM EDT
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | - |
| Jun 11, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | 48 |
| Jun 10, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | - |
| Jun 9, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | 35 |
| Jun 6, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | - |
| Jun 5, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | 51 |
| Jun 4, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - | 38 |
| Jun 3, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.24% | 577 |
| Jun 2, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | - |
| May 30, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | - |
| May 29, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | - | - |
| May 28, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 2.28% | 102 |
| May 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | 334 |
| May 23, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | - |
| May 22, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 14.01% | 200 |
| May 21, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 63 |
| May 20, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 24 |
| May 19, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 56 |
| May 16, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 26 |
| May 15, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 48 |
| May 14, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| May 13, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 44 |
| May 12, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 600 |
| May 9, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 6 |
| May 8, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 56 |
| May 7, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| May 6, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 85 |
| May 5, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 26 |
| May 2, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| May 1, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 145 |
| Apr 30, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 28 |
| Apr 29, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| Apr 28, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | - |
| Apr 25, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 8 |
| Apr 24, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | - | 57 |
| 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 |