Aalberts N.V. (AMS:AALB)
Netherlands
· Delayed Price · Currency is EUR 28.64
+0.36 (1.27%)
At close: Dec 5, 2025
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 27.58 | 27.70 | 27.06 | 27.26 | 27.26 | - | 196,213 |
| Oct 14, 2025 | 27.28 | 27.40 | 27.02 | 27.26 | 27.26 | -1.59% | 193,562 |
| Oct 13, 2025 | 27.26 | 27.80 | 27.26 | 27.70 | 27.70 | 1.99% | 207,617 |
| Oct 10, 2025 | 27.80 | 27.94 | 27.16 | 27.16 | 27.16 | -2.72% | 461,795 |
| Oct 9, 2025 | 27.96 | 28.18 | 27.84 | 27.92 | 27.92 | - | 276,817 |
| Oct 8, 2025 | 26.88 | 28.14 | 26.56 | 27.92 | 27.92 | -1.69% | 359,338 |
| Oct 7, 2025 | 28.36 | 28.62 | 28.22 | 28.40 | 28.40 | 0.07% | 182,660 |
| Oct 6, 2025 | 28.90 | 28.90 | 28.18 | 28.38 | 28.38 | -1.73% | 369,651 |
| Oct 3, 2025 | 29.00 | 29.20 | 28.60 | 28.88 | 28.88 | 0.28% | 269,559 |
| Oct 2, 2025 | 28.60 | 29.06 | 28.60 | 28.80 | 28.80 | 1.55% | 213,194 |
| Oct 1, 2025 | 28.00 | 28.54 | 27.88 | 28.36 | 28.36 | 1.29% | 226,973 |
| Sep 30, 2025 | 27.74 | 28.06 | 27.64 | 28.00 | 28.00 | 0.79% | 237,864 |
| Sep 29, 2025 | 27.92 | 28.16 | 27.66 | 27.78 | 27.78 | -0.22% | 251,470 |
| Sep 26, 2025 | 28.12 | 28.24 | 27.68 | 27.84 | 27.84 | -0.78% | 258,629 |
| Sep 25, 2025 | 28.76 | 28.80 | 28.02 | 28.06 | 28.06 | -2.64% | 290,987 |
| Sep 24, 2025 | 28.86 | 28.96 | 28.56 | 28.82 | 28.82 | -0.41% | 264,653 |
| Sep 23, 2025 | 28.52 | 29.62 | 28.52 | 28.94 | 28.94 | 0.63% | 248,320 |
| Sep 22, 2025 | 29.04 | 29.26 | 28.68 | 28.76 | 28.76 | -0.96% | 146,480 |
| Sep 19, 2025 | 29.22 | 29.30 | 28.80 | 29.04 | 29.04 | -0.14% | 1,362,141 |
| Sep 18, 2025 | 28.52 | 29.34 | 28.42 | 29.08 | 29.08 | 2.25% | 192,232 |
| Sep 17, 2025 | 28.28 | 28.48 | 28.06 | 28.44 | 28.44 | 0.71% | 186,627 |
| Sep 16, 2025 | 28.56 | 28.70 | 28.20 | 28.24 | 28.24 | -1.26% | 190,288 |
| Sep 15, 2025 | 28.62 | 29.08 | 28.44 | 28.60 | 28.60 | 0.07% | 191,631 |
| Sep 12, 2025 | 28.92 | 29.04 | 28.30 | 28.58 | 28.58 | -1.04% | 381,632 |
| Sep 11, 2025 | 29.04 | 29.24 | 28.80 | 28.88 | 28.88 | -0.76% | 421,203 |
| Sep 10, 2025 | 29.42 | 29.54 | 29.06 | 29.10 | 29.10 | -0.68% | 174,681 |
| Sep 9, 2025 | 29.50 | 29.80 | 29.26 | 29.30 | 29.30 | -0.81% | 124,660 |
| Sep 8, 2025 | 29.40 | 29.60 | 29.22 | 29.54 | 29.54 | 0.75% | 128,650 |
| Sep 5, 2025 | 28.84 | 29.52 | 28.84 | 29.32 | 29.32 | 1.66% | 225,823 |
| Sep 4, 2025 | 28.60 | 28.92 | 28.52 | 28.84 | 28.84 | 0.77% | 124,684 |
| Sep 3, 2025 | 28.60 | 28.78 | 28.30 | 28.62 | 28.62 | 1.20% | 170,169 |
| Sep 2, 2025 | 30.02 | 30.08 | 28.28 | 28.28 | 28.28 | -6.30% | 351,218 |
| Sep 1, 2025 | 29.90 | 30.22 | 29.90 | 30.18 | 30.18 | 0.87% | 83,544 |
| Aug 29, 2025 | 30.22 | 30.44 | 29.92 | 29.92 | 29.92 | -1.32% | 225,762 |
| Aug 28, 2025 | 30.14 | 30.64 | 30.14 | 30.32 | 30.32 | 0.60% | 210,824 |
| Aug 27, 2025 | 30.02 | 30.20 | 29.78 | 30.14 | 30.14 | 0.33% | 213,993 |
| Aug 26, 2025 | 30.48 | 30.66 | 30.04 | 30.04 | 30.04 | -2.21% | 230,436 |
| Aug 25, 2025 | 31.00 | 31.00 | 30.72 | 30.72 | 30.72 | -1.03% | 258,629 |
| Aug 22, 2025 | 30.28 | 31.20 | 30.26 | 31.04 | 31.04 | 2.17% | 233,293 |
| Aug 21, 2025 | 30.58 | 30.58 | 30.20 | 30.38 | 30.38 | -0.39% | 201,040 |
| Aug 20, 2025 | 30.52 | 30.64 | 30.40 | 30.50 | 30.50 | -0.78% | 178,173 |
| Aug 19, 2025 | 30.12 | 30.80 | 30.12 | 30.74 | 30.74 | 2.13% | 159,908 |
| Aug 18, 2025 | 30.10 | 30.28 | 29.92 | 30.10 | 30.10 | 0.07% | 136,711 |
| Aug 15, 2025 | 30.18 | 30.38 | 30.08 | 30.08 | 30.08 | -0.13% | 198,060 |
| Aug 14, 2025 | 30.02 | 30.30 | 30.02 | 30.12 | 30.12 | - | 152,759 |
| Aug 13, 2025 | 30.16 | 30.18 | 29.96 | 30.12 | 30.12 | 0.07% | 199,086 |
| Aug 12, 2025 | 29.84 | 30.18 | 29.70 | 30.10 | 30.10 | 1.83% | 161,812 |
| Aug 11, 2025 | 29.80 | 29.82 | 29.48 | 29.56 | 29.56 | -0.74% | 225,885 |
| Aug 8, 2025 | 29.42 | 29.80 | 29.26 | 29.78 | 29.78 | 1.29% | 177,960 |
| Aug 7, 2025 | 28.66 | 29.40 | 28.62 | 29.40 | 29.40 | 2.73% | 246,133 |
| Aug 6, 2025 | 28.86 | 28.92 | 28.62 | 28.62 | 28.62 | 0.42% | 272,668 |
| Aug 5, 2025 | 28.10 | 28.50 | 28.00 | 28.50 | 28.50 | 2.37% | 256,093 |
| Aug 4, 2025 | 28.14 | 28.20 | 27.68 | 27.84 | 27.84 | -0.36% | 218,834 |
| Aug 1, 2025 | 28.00 | 28.30 | 27.94 | 27.94 | 27.94 | -0.78% | 337,935 |
| Jul 31, 2025 | 28.52 | 28.72 | 27.98 | 28.16 | 28.16 | -1.19% | 318,689 |
| Jul 30, 2025 | 28.80 | 28.96 | 28.40 | 28.50 | 28.50 | -1.11% | 322,271 |
| Jul 29, 2025 | 28.36 | 29.06 | 28.36 | 28.82 | 28.82 | 1.77% | 406,311 |
| Jul 28, 2025 | 28.00 | 28.68 | 27.90 | 28.32 | 28.32 | 1.80% | 503,347 |
| Jul 25, 2025 | 26.98 | 27.96 | 26.94 | 27.82 | 27.82 | 1.76% | 626,448 |
| Jul 24, 2025 | 29.00 | 29.20 | 26.74 | 27.34 | 27.34 | -13.75% | 1,973,648 |
| Jul 23, 2025 | 31.20 | 31.98 | 31.16 | 31.70 | 31.70 | 3.53% | 284,185 |
| Jul 22, 2025 | 31.14 | 31.20 | 30.54 | 30.62 | 30.62 | -2.48% | 280,361 |
| Jul 21, 2025 | 31.86 | 32.10 | 31.40 | 31.40 | 31.40 | -1.32% | 179,595 |