Aalberts N.V. AALB
EURONEXT · Netherlands · Commercial Services
€42.50-0.26 (-0.61%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €42.52 | -0.56% | €42.84 | €43.10 | €42.48 | 74.56K |
| 2026-09-30 | €42.76 | -1.52% | €43.78 | €43.86 | €42.76 | 283.53K |
| 2026-09-29 | €43.42 | +2.60% | €42.52 | €43.60 | €42.52 | 301.45K |
| 2026-09-28 | €42.32 | +0.43% | €42.24 | €42.96 | €41.98 | 267.68K |
| 2026-09-25 | €42.14 | +1.54% | €42.04 | €42.46 | €41.98 | 141.47K |
| 2026-09-24 | €41.50 | -1.10% | €41.64 | €42.28 | €41.50 | 233.62K |
| 2026-09-23 | €41.96 | -1.04% | €42.30 | €42.44 | €41.80 | 158.33K |
| 2026-09-22 | €42.40 | +2.17% | €41.60 | €42.60 | €41.60 | 219.70K |
| 2026-09-21 | €41.50 | +2.07% | €40.86 | €41.74 | €40.86 | 206.05K |
| 2026-09-18 | €40.66 | -0.29% | €40.90 | €41.02 | €40.12 | 641.27K |
| 2026-09-17 | €40.78 | +0.74% | €40.48 | €41.28 | €40.42 | 286.36K |
| 2026-09-16 | €40.48 | +0.95% | €40.46 | €40.66 | €40.14 | 323.95K |
| 2026-09-15 | €40.10 | -0.35% | €40.16 | €40.46 | €39.88 | 308.05K |
| 2026-09-14 | €40.24 | -3.64% | €41.42 | €41.42 | €40.08 | 365.43K |
| 2026-09-11 | €41.76 | -0.24% | €42.10 | €42.18 | €41.56 | 181.70K |
| 2026-09-10 | €41.86 | -2.56% | €42.74 | €42.84 | €41.74 | 190.82K |
| 2026-09-09 | €42.96 | -1.42% | €43.34 | €43.48 | €42.54 | 277.08K |
| 2026-09-08 | €43.58 | +1.02% | €42.96 | €43.68 | €42.70 | 229.26K |
| 2026-09-07 | €43.14 | +1.84% | €42.34 | €43.30 | €42.30 | 162.71K |
| 2026-09-04 | €42.36 | +0.47% | €42.24 | €42.74 | €41.96 | 228.81K |
| 2026-09-03 | €42.16 | -0.14% | €42.40 | €42.74 | €41.76 | 177.15K |
| 2026-09-02 | €42.22 | -1.54% | €42.50 | €42.62 | €42.00 | 193.63K |
| 2026-09-01 | €42.88 | -2.19% | €43.78 | €44.08 | €42.58 | 177.08K |
| 2026-08-31 | €43.84 | +0.64% | €43.50 | €44.14 | €43.48 | 274.58K |
| 2026-08-28 | €43.56 | +0.05% | €43.70 | €44.16 | €43.50 | 163.23K |
| 2026-08-27 | €43.54 | -0.18% | €44.02 | €44.02 | €43.42 | 146.15K |
| 2026-08-26 | €43.62 | +1.44% | €43.04 | €43.76 | €42.94 | 146.73K |
| 2026-08-25 | €43.00 | +1.56% | €42.30 | €43.20 | €42.28 | 181.20K |
| 2026-08-24 | €42.34 | -1.07% | €42.78 | €42.80 | €42.16 | 325.75K |
| 2026-08-21 | €42.80 | +1.71% | €42.28 | €42.98 | €42.20 | 203.98K |
| 2026-08-20 | €42.08 | -1.03% | €42.88 | €43.14 | €41.94 | 277.72K |
| 2026-08-19 | €42.52 | +0.28% | €42.40 | €42.76 | €42.28 | 198.07K |
| 2026-08-18 | €42.40 | -2.57% | €43.20 | €43.46 | €42.32 | 365.12K |
| 2026-08-17 | €43.52 | -0.73% | €44.00 | €44.20 | €43.52 | 133.95K |
| 2026-08-14 | €43.84 | -1.35% | €44.56 | €44.56 | €43.62 | 138.53K |
| 2026-08-13 | €44.44 | -0.31% | €44.74 | €44.80 | €44.44 | 188.10K |
| 2026-08-12 | €44.58 | +0.54% | €44.54 | €45.00 | €44.40 | 174.51K |
| 2026-08-11 | €44.34 | -0.36% | €44.24 | €44.74 | €44.12 | 276.57K |
| 2026-08-10 | €44.50 | -1.29% | €44.88 | €45.06 | €44.32 | 187.13K |
| 2026-08-07 | €45.08 | +0.54% | €44.72 | €45.22 | €44.56 | 148.83K |
| 2026-08-06 | €44.84 | +0.63% | €44.50 | €45.08 | €44.50 | 276.32K |
| 2026-08-05 | €44.56 | +0.77% | €44.64 | €44.66 | €44.30 | 153.70K |
| 2026-08-04 | €44.22 | +1.66% | €43.80 | €44.22 | €43.58 | 222.69K |
| 2026-08-03 | €43.50 | +2.21% | €42.98 | €43.50 | €42.74 | 191.67K |
| 2026-07-31 | €42.56 | -0.70% | €43.00 | €43.44 | €42.42 | 162.29K |
| 2026-07-30 | €42.86 | +2.19% | €41.68 | €43.12 | €41.66 | 261.00K |
| 2026-07-29 | €41.94 | -0.85% | €42.10 | €42.34 | €41.46 | 222.11K |
| 2026-07-28 | €42.30 | +3.17% | €40.32 | €42.30 | €40.06 | 289.62K |
| 2026-07-27 | €41.00 | -1.58% | €42.40 | €43.00 | €40.90 | 454.21K |
| 2026-07-24 | €41.66 | +0.43% | €41.40 | €41.68 | €40.96 | 255.15K |
| 2026-07-23 | €41.48 | -0.38% | €40.54 | €42.32 | €40.24 | 381.37K |
| 2026-07-22 | €41.64 | +2.97% | €40.10 | €41.64 | €40.10 | 423.22K |
| 2026-07-21 | €40.44 | +2.07% | €39.74 | €40.44 | €39.56 | 469.92K |
| 2026-07-20 | €39.62 | -1.74% | €40.32 | €40.70 | €39.46 | 189.99K |
| 2026-07-17 | €40.32 | -1.13% | €40.16 | €40.70 | €39.82 | 262.44K |
| 2026-07-16 | €40.78 | +0.94% | €40.36 | €40.78 | €40.04 | 186.89K |
| 2026-07-15 | €40.40 | +1.00% | €40.32 | €41.46 | €40.22 | 267.36K |
| 2026-07-14 | €40.00 | +1.01% | €39.26 | €40.30 | €39.26 | 141.46K |
| 2026-07-13 | €39.60 | +0.76% | €38.74 | €39.60 | €38.62 | 188.81K |
| 2026-07-10 | €39.30 | -0.41% | €39.76 | €39.80 | €38.90 | 275.01K |
| 2026-07-09 | €39.46 | +1.60% | €39.24 | €39.88 | €39.24 | 186.54K |
| 2026-07-08 | €38.84 | -1.22% | €39.00 | €39.38 | €38.46 | 263.68K |
| 2026-07-07 | €39.32 | -2.96% | €40.40 | €40.60 | €39.16 | 290.39K |
| 2026-07-06 | €40.52 | -0.83% | €40.86 | €40.86 | €40.16 | 204.52K |
| 2026-07-03 | €40.86 | +5.47% | €38.74 | €41.16 | €38.74 | 263.20K |
| 2026-07-02 | €38.74 | -0.72% | €38.76 | €39.34 | €38.48 | 177.72K |
| 2026-07-01 | €39.02 | +0.10% | €38.88 | €39.50 | €38.54 | 196.31K |
| 2026-06-30 | €38.98 | +1.30% | €38.62 | €39.12 | €38.56 | 206.77K |
| 2026-06-29 | €38.48 | -1.28% | €38.92 | €38.92 | €38.16 | 233.70K |
| 2026-06-26 | €38.98 | -1.66% | €39.34 | €39.34 | €38.50 | 213.17K |
| 2026-06-25 | €39.64 | +1.54% | €38.70 | €40.00 | €38.66 | 370.01K |
| 2026-06-24 | €39.04 | -1.71% | €39.90 | €39.90 | €38.78 | 246.15K |
| 2026-06-23 | €39.72 | -3.45% | €40.64 | €40.64 | €39.44 | 334.76K |
| 2026-06-22 | €41.14 | +2.95% | €40.42 | €41.18 | €40.14 | 191.80K |
| 2026-06-19 | €39.96 | -1.09% | €40.08 | €40.68 | €39.96 | 774.36K |
| 2026-06-18 | €40.40 | +1.00% | €39.98 | €40.56 | €39.52 | 238.93K |
| 2026-06-17 | €40.00 | +1.06% | €39.66 | €40.02 | €39.50 | 279.87K |
| 2026-06-16 | €39.58 | -2.13% | €40.50 | €40.52 | €39.58 | 424.32K |
| 2026-06-15 | €40.44 | +0.85% | €40.96 | €41.26 | €40.26 | 214.17K |
| 2026-06-12 | €40.10 | +3.72% | €39.60 | €40.12 | €39.46 | 321.28K |
| 2026-06-11 | €38.66 | +1.58% | €38.40 | €39.66 | €38.40 | 295.27K |
| 2026-06-10 | €38.06 | -0.63% | €38.40 | €38.80 | €37.88 | 216.77K |
| 2026-06-09 | €38.30 | +1.27% | €37.94 | €38.88 | €37.72 | 199.89K |
| 2026-06-08 | €37.82 | -0.94% | €37.60 | €38.14 | €37.40 | 130.52K |
| 2026-06-05 | €38.18 | -0.88% | €38.32 | €38.66 | €38.02 | 161.61K |
| 2026-06-04 | €38.52 | -0.21% | €38.68 | €39.00 | €38.16 | 119.47K |
| 2026-06-03 | €38.60 | -1.23% | €38.82 | €38.90 | €38.50 | 178.33K |
| 2026-06-02 | €39.08 | +2.57% | €38.18 | €39.08 | €38.18 | 246.34K |
| 2026-06-01 | €38.10 | -2.91% | €39.00 | €39.06 | €37.78 | 200.86K |
| 2026-05-29 | €39.24 | -0.25% | €39.34 | €39.70 | €39.04 | 417.15K |