Aalberts N.V. (AMS:AALB)
Netherlands
· Delayed Price · Currency is EUR 31.88
-1.36 (-4.09%)
At close: Mar 9, 2026
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.28 | 31.96 | 31.12 | 31.64 | - | -4.81% | 49,351 |
| Mar 6, 2026 | 33.82 | 33.92 | 32.60 | 33.24 | 33.24 | -1.07% | 248,665 |
| Mar 5, 2026 | 33.72 | 34.06 | 33.44 | 33.60 | 33.60 | -0.36% | 265,636 |
| Mar 4, 2026 | 33.30 | 33.80 | 33.00 | 33.72 | 33.72 | 1.38% | 190,663 |
| Mar 3, 2026 | 34.48 | 34.64 | 33.04 | 33.26 | 33.26 | -4.86% | 320,946 |
| Mar 2, 2026 | 35.00 | 35.34 | 34.56 | 34.96 | 34.96 | -0.74% | 234,650 |
| Feb 27, 2026 | 36.02 | 36.30 | 34.70 | 35.22 | 35.22 | -2.17% | 427,308 |
| Feb 26, 2026 | 33.44 | 36.20 | 32.16 | 36.00 | 36.00 | 7.91% | 844,332 |
| Feb 25, 2026 | 34.06 | 34.12 | 33.26 | 33.36 | 33.36 | -1.48% | 258,584 |
| Feb 24, 2026 | 34.18 | 34.52 | 33.80 | 33.86 | 33.86 | -0.94% | 168,839 |
| Feb 23, 2026 | 34.98 | 35.00 | 33.90 | 34.18 | 34.18 | -2.18% | 181,952 |
| Feb 20, 2026 | 34.82 | 35.34 | 34.44 | 34.94 | 34.94 | 0.87% | 107,561 |
| Feb 19, 2026 | 35.04 | 35.04 | 34.48 | 34.64 | 34.64 | -0.92% | 124,793 |
| Feb 18, 2026 | 34.98 | 35.14 | 34.72 | 34.96 | 34.96 | 0.23% | 118,082 |
| Feb 17, 2026 | 34.72 | 35.00 | 34.36 | 34.88 | 34.88 | 0.29% | 149,682 |
| Feb 16, 2026 | 35.00 | 35.12 | 34.70 | 34.78 | 34.78 | -0.40% | 65,873 |
| Feb 13, 2026 | 34.50 | 35.00 | 34.28 | 34.92 | 34.92 | 1.04% | 223,830 |
| Feb 12, 2026 | 35.36 | 35.40 | 34.56 | 34.56 | 34.56 | -1.82% | 202,401 |
| Feb 11, 2026 | 35.40 | 35.46 | 34.86 | 35.20 | 35.20 | -1.12% | 192,770 |
| Feb 10, 2026 | 34.92 | 35.60 | 34.80 | 35.60 | 35.60 | 2.30% | 178,486 |
| Feb 9, 2026 | 34.78 | 34.80 | 34.12 | 34.80 | 34.80 | 0.93% | 149,207 |
| Feb 6, 2026 | 34.38 | 34.68 | 33.86 | 34.48 | 34.48 | -0.12% | 211,280 |
| Feb 5, 2026 | 34.88 | 35.04 | 34.18 | 34.52 | 34.52 | -1.37% | 273,931 |
| Feb 4, 2026 | 34.20 | 35.46 | 33.64 | 35.00 | 35.00 | 4.04% | 392,596 |
| Feb 3, 2026 | 33.36 | 33.74 | 32.94 | 33.64 | 33.64 | 2.19% | 490,911 |
| Feb 2, 2026 | 32.06 | 32.92 | 31.80 | 32.92 | 32.92 | 1.42% | 240,115 |
| Jan 30, 2026 | 32.46 | 32.58 | 32.20 | 32.46 | 32.46 | 0.43% | 304,447 |
| Jan 29, 2026 | 33.02 | 33.08 | 32.02 | 32.32 | 32.32 | -1.40% | 451,557 |
| Jan 28, 2026 | 31.50 | 33.56 | 31.48 | 32.78 | 32.78 | 6.29% | 746,918 |
| Jan 27, 2026 | 30.84 | 30.90 | 30.34 | 30.84 | 30.84 | 0.52% | 171,391 |
| Jan 26, 2026 | 30.40 | 30.86 | 30.40 | 30.68 | 30.68 | 0.59% | 190,111 |
| Jan 23, 2026 | 30.56 | 30.68 | 30.28 | 30.50 | 30.50 | -0.33% | 190,064 |
| Jan 22, 2026 | 30.18 | 30.70 | 30.04 | 30.60 | 30.60 | 3.24% | 256,268 |
| Jan 21, 2026 | 29.04 | 29.64 | 28.86 | 29.64 | 29.64 | 2.85% | 207,153 |
| Jan 20, 2026 | 29.34 | 29.36 | 28.82 | 28.82 | 28.82 | -2.50% | 325,597 |
| Jan 19, 2026 | 29.46 | 29.80 | 29.34 | 29.56 | 29.56 | -1.47% | 144,632 |
| Jan 16, 2026 | 30.24 | 30.26 | 29.78 | 30.00 | 30.00 | -0.60% | 280,880 |
| Jan 15, 2026 | 28.58 | 30.24 | 28.54 | 30.18 | 30.18 | 6.42% | 398,747 |
| Jan 14, 2026 | 28.44 | 28.52 | 27.98 | 28.36 | 28.36 | -0.35% | 226,415 |
| Jan 13, 2026 | 28.80 | 28.80 | 28.24 | 28.46 | 28.46 | -1.18% | 326,150 |
| Jan 12, 2026 | 29.08 | 29.10 | 28.60 | 28.80 | 28.80 | -0.76% | 145,275 |
| Jan 9, 2026 | 29.32 | 29.38 | 28.86 | 29.02 | 29.02 | -0.27% | 227,583 |
| Jan 8, 2026 | 29.62 | 29.66 | 29.10 | 29.10 | 29.10 | -1.95% | 160,979 |
| Jan 7, 2026 | 29.48 | 29.68 | 29.04 | 29.68 | 29.68 | 1.50% | 201,315 |
| Jan 6, 2026 | 29.34 | 29.58 | 28.72 | 29.24 | 29.24 | -0.07% | 205,259 |
| Jan 5, 2026 | 28.78 | 29.48 | 28.56 | 29.26 | 29.26 | 2.59% | 287,711 |
| Jan 2, 2026 | 28.24 | 28.56 | 28.12 | 28.52 | 28.52 | 1.64% | 102,732 |
| Dec 31, 2025 | 28.20 | 28.20 | 27.98 | 28.06 | 28.06 | -0.78% | 83,125 |
| Dec 30, 2025 | 27.96 | 28.38 | 27.96 | 28.28 | 28.28 | 0.86% | 129,980 |
| Dec 29, 2025 | 27.70 | 28.24 | 27.68 | 28.04 | 28.04 | 1.15% | 222,600 |
| Dec 24, 2025 | 27.68 | 27.90 | 27.68 | 27.72 | 27.72 | -0.36% | 33,455 |
| Dec 23, 2025 | 27.84 | 27.98 | 27.68 | 27.82 | 27.82 | -0.50% | 123,726 |
| Dec 22, 2025 | 27.78 | 28.06 | 27.68 | 27.96 | 27.96 | 0.43% | 147,072 |
| Dec 19, 2025 | 28.14 | 28.22 | 27.80 | 27.84 | 27.84 | -1.49% | 387,452 |
| Dec 18, 2025 | 28.00 | 28.34 | 27.82 | 28.26 | 28.26 | 1.00% | 225,713 |
| Dec 17, 2025 | 28.24 | 28.24 | 27.90 | 27.98 | 27.98 | -1.06% | 230,893 |
| Dec 16, 2025 | 28.26 | 28.82 | 28.26 | 28.28 | 28.28 | -0.42% | 145,412 |
| Dec 15, 2025 | 28.72 | 28.76 | 28.30 | 28.40 | 28.40 | -0.91% | 235,898 |
| Dec 12, 2025 | 28.76 | 29.18 | 28.60 | 28.66 | 28.66 | 0.07% | 211,609 |
| Dec 11, 2025 | 28.08 | 28.78 | 27.92 | 28.64 | 28.64 | 2.14% | 195,555 |
| Dec 10, 2025 | 28.48 | 28.50 | 27.88 | 28.04 | 28.04 | -1.61% | 187,057 |
| Dec 9, 2025 | 28.64 | 28.78 | 28.34 | 28.50 | 28.50 | -0.56% | 232,171 |
| Dec 8, 2025 | 28.52 | 28.86 | 28.42 | 28.66 | 28.66 | 0.07% | 336,333 |
| Dec 5, 2025 | 28.50 | 28.64 | 28.26 | 28.64 | 28.64 | 1.27% | 199,609 |
| Dec 4, 2025 | 27.50 | 28.42 | 27.50 | 28.28 | 28.28 | 3.51% | 264,703 |
| Dec 3, 2025 | 27.38 | 27.52 | 27.06 | 27.32 | 27.32 | 0.07% | 147,781 |
| Dec 2, 2025 | 27.70 | 27.80 | 27.30 | 27.30 | 27.30 | -1.87% | 313,604 |
| Dec 1, 2025 | 27.66 | 27.82 | 27.04 | 27.82 | 27.82 | 0.43% | 193,569 |
| Nov 28, 2025 | 27.76 | 27.90 | 27.62 | 27.70 | 27.70 | -0.22% | 104,339 |
| Nov 27, 2025 | 27.64 | 27.84 | 27.54 | 27.76 | 27.76 | 0.36% | 77,060 |
| Nov 26, 2025 | 27.68 | 27.84 | 27.42 | 27.66 | 27.66 | 0.44% | 147,808 |
| Nov 25, 2025 | 26.88 | 27.54 | 26.78 | 27.54 | 27.54 | 2.38% | 154,055 |
| Nov 24, 2025 | 26.60 | 27.06 | 26.44 | 26.90 | 26.90 | 2.20% | 192,723 |
| Nov 21, 2025 | 25.88 | 26.32 | 25.78 | 26.32 | 26.32 | 0.30% | 472,737 |
| Nov 20, 2025 | 26.66 | 26.70 | 26.10 | 26.24 | 26.24 | -0.61% | 171,117 |
| Nov 19, 2025 | 26.14 | 26.60 | 26.04 | 26.40 | 26.40 | 0.76% | 135,697 |
| Nov 18, 2025 | 26.36 | 26.38 | 25.88 | 26.20 | 26.20 | -1.58% | 239,378 |
| Nov 17, 2025 | 27.16 | 27.24 | 26.62 | 26.62 | 26.62 | -2.06% | 123,135 |
| Nov 14, 2025 | 27.74 | 27.74 | 26.82 | 27.18 | 27.18 | -2.72% | 231,649 |
| Nov 13, 2025 | 27.72 | 28.14 | 27.52 | 27.94 | 27.94 | 2.42% | 234,463 |
| Nov 12, 2025 | 27.00 | 27.42 | 26.82 | 27.28 | 27.28 | 1.11% | 179,805 |
| Nov 11, 2025 | 26.70 | 26.98 | 26.44 | 26.98 | 26.98 | 1.43% | 156,565 |
| Nov 10, 2025 | 26.54 | 26.82 | 26.38 | 26.60 | 26.60 | 2.15% | 192,227 |
| Nov 7, 2025 | 26.20 | 26.44 | 25.96 | 26.04 | 26.04 | -0.46% | 285,816 |
| Nov 6, 2025 | 26.70 | 26.92 | 26.10 | 26.16 | 26.16 | -2.02% | 276,088 |
| Nov 5, 2025 | 26.18 | 26.90 | 26.14 | 26.70 | 26.70 | 0.60% | 293,687 |
| Nov 4, 2025 | 26.98 | 27.08 | 26.54 | 26.54 | 26.54 | -2.86% | 250,947 |
| Nov 3, 2025 | 27.50 | 27.52 | 27.06 | 27.32 | 27.32 | -0.94% | 170,480 |
| Oct 31, 2025 | 27.82 | 28.08 | 27.50 | 27.58 | 27.58 | -1.29% | 321,331 |
| Oct 30, 2025 | 28.46 | 28.52 | 27.94 | 27.94 | 27.94 | -1.90% | 165,918 |
| Oct 29, 2025 | 28.50 | 28.58 | 28.36 | 28.48 | 28.48 | -0.28% | 124,699 |
| Oct 28, 2025 | 28.46 | 28.56 | 28.20 | 28.56 | 28.56 | -0.14% | 217,922 |
| Oct 27, 2025 | 28.50 | 28.88 | 28.36 | 28.60 | 28.60 | 0.92% | 270,228 |
| Oct 24, 2025 | 28.18 | 28.50 | 27.94 | 28.34 | 28.34 | 2.09% | 270,636 |
| Oct 23, 2025 | 27.20 | 28.08 | 27.12 | 27.76 | 27.76 | 0.36% | 262,126 |
| Oct 22, 2025 | 27.54 | 27.66 | 27.28 | 27.66 | 27.66 | 0.14% | 213,855 |
| Oct 21, 2025 | 27.36 | 27.72 | 27.06 | 27.62 | 27.62 | 0.58% | 203,199 |
| Oct 20, 2025 | 27.26 | 27.46 | 27.10 | 27.46 | 27.46 | 1.48% | 129,540 |
| Oct 17, 2025 | 26.80 | 27.18 | 26.58 | 27.06 | 27.06 | -0.73% | 538,782 |
| Oct 16, 2025 | 27.20 | 27.26 | 26.92 | 27.26 | 27.26 | - | 233,949 |