ALUMEXX N.V. ALX
EURONEXT · Netherlands · Non-Energy Minerals
€1.33+0.05 (+3.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | €1.33 | +3.91% | €1.28 | €1.33 | €1.28 | 2.04K |
| 2026-09-30 | €1.28 | -3.76% | €1.27 | €1.29 | €1.27 | 2.10K |
| 2026-09-29 | €1.33 | -0.75% | €1.24 | €1.33 | €1.24 | 36 |
| 2026-09-28 | €1.34 | 0.00% | €1.33 | €1.34 | €1.29 | 1.11K |
| 2026-09-25 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-24 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-23 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-22 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-21 | €1.34 | -0.74% | €1.38 | €1.38 | €1.34 | 9.02K |
| 2026-09-18 | €1.35 | +0.75% | €1.35 | €1.35 | €1.35 | 3.11K |
| 2026-09-17 | €1.34 | -0.74% | €1.38 | €1.38 | €1.34 | 1.21K |
| 2026-09-16 | €1.35 | +0.75% | €1.35 | €1.35 | €1.35 | 755 |
| 2026-09-15 | €1.34 | 0.00% | €1.34 | €1.34 | €1.34 | 0 |
| 2026-09-14 | €1.34 | -2.90% | €1.38 | €1.38 | €1.34 | 732 |
| 2026-09-11 | €1.38 | -1.43% | €1.41 | €1.41 | €1.38 | 667 |
| 2026-09-10 | €1.40 | -1.41% | €1.40 | €1.40 | €1.40 | 1.04K |
| 2026-09-09 | €1.42 | +0.71% | €1.42 | €1.42 | €1.42 | 75 |
| 2026-09-08 | €1.41 | -0.70% | €1.41 | €1.41 | €1.41 | 5.00K |
| 2026-09-07 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 2 |
| 2026-09-04 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 16 |
| 2026-09-03 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-09-02 | €1.42 | +0.71% | €1.41 | €1.42 | €1.41 | 1.03K |
| 2026-09-01 | €1.41 | 0.00% | €1.40 | €1.42 | €1.40 | 1.26K |
| 2026-08-31 | €1.41 | +0.71% | €1.41 | €1.42 | €1.41 | 2.47K |
| 2026-08-28 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 62 |
| 2026-08-27 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 10 |
| 2026-08-26 | €1.40 | -1.41% | €1.42 | €1.42 | €1.40 | 514 |
| 2026-08-25 | €1.42 | 0.00% | €1.40 | €1.42 | €1.40 | 556 |
| 2026-08-24 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 107 |
| 2026-08-21 | €1.42 | 0.00% | €1.40 | €1.42 | €1.40 | 129 |
| 2026-08-20 | €1.42 | +1.43% | €1.42 | €1.42 | €1.42 | 466 |
| 2026-08-19 | €1.40 | 0.00% | €1.40 | €1.42 | €1.40 | 1.71K |
| 2026-08-18 | €1.40 | -1.41% | €1.40 | €1.40 | €1.40 | 312 |
| 2026-08-17 | €1.42 | 0.00% | €1.40 | €1.42 | €1.40 | 2.79K |
| 2026-08-14 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-08-13 | €1.42 | 0.00% | €1.42 | €1.42 | €1.41 | 3.54K |
| 2026-08-12 | €1.42 | +0.71% | €1.42 | €1.42 | €1.42 | 405 |
| 2026-08-11 | €1.41 | -0.70% | €1.42 | €1.42 | €1.41 | 2.60K |
| 2026-08-10 | €1.42 | +0.71% | €1.41 | €1.42 | €1.41 | 263 |
| 2026-08-07 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 250 |
| 2026-08-06 | €1.41 | -2.76% | €1.41 | €1.44 | €1.41 | 379 |
| 2026-08-05 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-08-04 | €1.45 | 0.00% | €1.43 | €1.45 | €1.41 | 2.03K |
| 2026-08-03 | €1.45 | +0.69% | €1.45 | €1.45 | €1.45 | 303 |
| 2026-07-31 | €1.44 | +1.41% | €1.44 | €1.44 | €1.41 | 450 |
| 2026-07-30 | €1.42 | -1.39% | €1.42 | €1.42 | €1.41 | 485 |
| 2026-07-29 | €1.44 | +2.86% | €1.41 | €1.44 | €1.41 | 65 |
| 2026-07-28 | €1.40 | -2.78% | €1.44 | €1.45 | €1.40 | 1.60K |
| 2026-07-27 | €1.44 | 0.00% | €1.44 | €1.44 | €1.44 | 21 |
| 2026-07-24 | €1.44 | +2.13% | €1.40 | €1.44 | €1.40 | 975 |
| 2026-07-23 | €1.41 | -2.76% | €1.41 | €1.41 | €1.41 | 593 |
| 2026-07-22 | €1.45 | 0.00% | €1.40 | €1.45 | €1.40 | 9 |
| 2026-07-21 | €1.45 | 0.00% | €1.45 | €1.45 | €1.45 | 0 |
| 2026-07-20 | €1.45 | +3.57% | €1.44 | €1.45 | €1.44 | 1.49K |
| 2026-07-17 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-16 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-15 | €1.40 | 0.00% | €1.41 | €1.41 | €1.40 | 1.23K |
| 2026-07-14 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 9 |
| 2026-07-13 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 0 |
| 2026-07-10 | €1.40 | 0.00% | €1.42 | €1.44 | €1.40 | 5.35K |
| 2026-07-09 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 2.50K |
| 2026-07-08 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 3.12K |
| 2026-07-07 | €1.40 | -0.71% | €1.40 | €1.40 | €1.40 | 884 |
| 2026-07-06 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-07-03 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-07-02 | €1.41 | 0.00% | €1.42 | €1.42 | €1.41 | 163 |
| 2026-07-01 | €1.41 | -0.70% | €1.41 | €1.41 | €1.41 | 63 |
| 2026-06-30 | €1.42 | +2.16% | €1.42 | €1.42 | €1.42 | 228 |
| 2026-06-29 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 591 |
| 2026-06-26 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 0 |
| 2026-06-25 | €1.39 | 0.00% | €1.39 | €1.39 | €1.39 | 79 |
| 2026-06-24 | €1.39 | -0.71% | €1.40 | €1.40 | €1.39 | 1.56K |
| 2026-06-23 | €1.40 | 0.00% | €1.40 | €1.40 | €1.40 | 36 |
| 2026-06-22 | €1.40 | +0.72% | €1.40 | €1.40 | €1.39 | 1.28K |
| 2026-06-19 | €1.39 | 0.00% | €1.40 | €1.40 | €1.39 | 1.40K |
| 2026-06-18 | €1.39 | -0.71% | €1.40 | €1.40 | €1.39 | 459 |
| 2026-06-17 | €1.40 | 0.00% | €1.40 | €1.41 | €1.38 | 3.38K |
| 2026-06-16 | €1.40 | 0.00% | €1.35 | €1.40 | €1.35 | 2.72K |
| 2026-06-15 | €1.40 | -1.41% | €1.33 | €1.40 | €1.33 | 1.25K |
| 2026-06-12 | €1.42 | 0.00% | €1.42 | €1.42 | €1.42 | 0 |
| 2026-06-11 | €1.42 | -0.70% | €1.42 | €1.42 | €1.42 | 300 |
| 2026-06-10 | €1.43 | 0.00% | €1.43 | €1.43 | €1.43 | 12 |
| 2026-06-09 | €1.43 | +0.70% | €1.43 | €1.43 | €1.42 | 244 |
| 2026-06-08 | €1.42 | +1.43% | €1.31 | €1.43 | €1.31 | 437 |
| 2026-06-05 | €1.40 | -1.41% | €1.44 | €1.44 | €1.40 | 4.23K |
| 2026-06-04 | €1.42 | +0.71% | €1.45 | €1.45 | €1.42 | 267 |
| 2026-06-03 | €1.41 | 0.00% | €1.41 | €1.41 | €1.41 | 0 |
| 2026-06-02 | €1.41 | 0.00% | €1.45 | €1.45 | €1.41 | 173 |
| 2026-06-01 | €1.41 | -2.76% | €1.45 | €1.45 | €1.41 | 190 |
| 2026-05-29 | €1.45 | +0.69% | €1.44 | €1.45 | €1.41 | 9.33K |