Aalberts N.V. (AMS:AALB)
Netherlands
· Delayed Price · Currency is EUR 31.50
+0.22 (0.70%)
Apr 29, 2026, 10:14 AM CET
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.48 | 31.56 | 31.06 | 31.28 | 31.28 | -0.45% | 251,032 |
| Apr 27, 2026 | 31.66 | 32.10 | 31.40 | 31.42 | 31.42 | -0.70% | 131,362 |
| Apr 24, 2026 | 31.02 | 31.64 | 30.90 | 31.64 | 31.64 | 1.28% | 980,007 |
| Apr 23, 2026 | 31.26 | 31.40 | 31.04 | 31.24 | 31.24 | -0.32% | 134,045 |
| Apr 22, 2026 | 31.48 | 31.68 | 31.26 | 31.34 | 31.34 | -0.32% | 143,486 |
| Apr 21, 2026 | 31.60 | 31.80 | 31.22 | 31.44 | 31.44 | -0.69% | 138,328 |
| Apr 20, 2026 | 31.48 | 31.88 | 31.30 | 31.66 | 31.66 | -1.00% | 188,898 |
| Apr 17, 2026 | 31.40 | 32.36 | 31.36 | 31.98 | 31.98 | 1.72% | 1,073,783 |
| Apr 16, 2026 | 31.18 | 31.68 | 31.16 | 31.44 | 31.44 | 1.55% | 192,575 |
| Apr 15, 2026 | 31.04 | 31.60 | 30.84 | 30.96 | 30.96 | -0.71% | 232,321 |
| Apr 14, 2026 | 31.30 | 31.58 | 31.02 | 31.18 | 31.18 | 0.97% | 211,164 |
| Apr 13, 2026 | 31.06 | 31.10 | 30.66 | 30.88 | 30.88 | -4.28% | 266,237 |
| Apr 10, 2026 | 31.92 | 32.78 | 31.88 | 32.26 | 31.11 | 1.07% | 387,867 |
| Apr 9, 2026 | 31.58 | 31.96 | 31.28 | 31.92 | 30.78 | 0.44% | 216,562 |
| Apr 8, 2026 | 31.62 | 32.04 | 31.28 | 31.78 | 30.65 | 6.50% | 383,030 |
| Apr 7, 2026 | 30.34 | 30.54 | 29.66 | 29.84 | 28.78 | -0.60% | 1,166,104 |
| Apr 2, 2026 | 29.80 | 30.26 | 29.72 | 30.02 | 28.95 | -2.09% | 350,816 |
| Apr 1, 2026 | 30.66 | 30.88 | 30.36 | 30.66 | 29.57 | 3.30% | 180,525 |
| Mar 31, 2026 | 29.60 | 29.88 | 29.48 | 29.68 | 28.62 | 0.27% | 194,500 |
| Mar 30, 2026 | 29.78 | 29.96 | 29.48 | 29.60 | 28.54 | -1.07% | 269,847 |
| Mar 27, 2026 | 30.40 | 30.40 | 29.88 | 29.92 | 28.85 | -0.93% | 208,907 |
| Mar 26, 2026 | 30.72 | 30.88 | 30.06 | 30.20 | 29.12 | -2.58% | 248,669 |
| Mar 25, 2026 | 31.00 | 31.36 | 30.78 | 31.00 | 29.89 | 2.11% | 287,064 |
| Mar 24, 2026 | 30.50 | 30.66 | 30.18 | 30.36 | 29.28 | -0.46% | 242,916 |
| Mar 23, 2026 | 29.30 | 30.98 | 28.86 | 30.50 | 29.41 | 1.60% | 393,032 |
| Mar 20, 2026 | 30.74 | 30.88 | 30.02 | 30.02 | 28.95 | -1.31% | 349,376 |
| Mar 19, 2026 | 31.26 | 31.46 | 30.42 | 30.42 | 29.34 | -3.67% | 260,018 |
| Mar 18, 2026 | 31.50 | 31.92 | 31.42 | 31.58 | 30.45 | 0.89% | 151,810 |
| Mar 17, 2026 | 31.18 | 31.46 | 31.00 | 31.30 | 30.18 | -0.38% | 167,915 |
| Mar 16, 2026 | 31.88 | 31.94 | 31.20 | 31.42 | 30.30 | -1.07% | 187,477 |
| Mar 13, 2026 | 32.50 | 32.54 | 31.76 | 31.76 | 30.63 | -3.11% | 281,204 |
| Mar 12, 2026 | 32.70 | 33.02 | 32.50 | 32.78 | 31.61 | 0.61% | 153,500 |
| Mar 11, 2026 | 32.52 | 32.92 | 32.40 | 32.58 | 31.42 | -0.18% | 162,470 |
| Mar 10, 2026 | 32.68 | 33.02 | 32.28 | 32.64 | 31.48 | 2.38% | 605,974 |
| Mar 9, 2026 | 31.28 | 32.30 | 31.12 | 31.88 | 30.74 | -4.09% | 316,040 |
| Mar 6, 2026 | 33.82 | 33.92 | 32.60 | 33.24 | 32.06 | -1.07% | 248,665 |
| Mar 5, 2026 | 33.72 | 34.06 | 33.44 | 33.60 | 32.40 | -0.36% | 265,636 |
| Mar 4, 2026 | 33.30 | 33.80 | 33.00 | 33.72 | 32.52 | 1.38% | 190,663 |
| Mar 3, 2026 | 34.48 | 34.64 | 33.04 | 33.26 | 32.07 | -4.86% | 320,946 |
| Mar 2, 2026 | 35.00 | 35.34 | 34.56 | 34.96 | 33.71 | -0.74% | 234,650 |
| Feb 27, 2026 | 36.02 | 36.30 | 34.70 | 35.22 | 33.96 | -2.17% | 427,308 |
| Feb 26, 2026 | 33.44 | 36.20 | 32.16 | 36.00 | 34.72 | 7.91% | 844,332 |
| Feb 25, 2026 | 34.06 | 34.12 | 33.26 | 33.36 | 32.17 | -1.48% | 258,584 |
| Feb 24, 2026 | 34.18 | 34.52 | 33.80 | 33.86 | 32.65 | -0.94% | 168,839 |
| Feb 23, 2026 | 34.98 | 35.00 | 33.90 | 34.18 | 32.96 | -2.18% | 181,952 |
| Feb 20, 2026 | 34.82 | 35.34 | 34.44 | 34.94 | 33.69 | 0.87% | 107,561 |
| Feb 19, 2026 | 35.04 | 35.04 | 34.48 | 34.64 | 33.41 | -0.92% | 124,793 |
| Feb 18, 2026 | 34.98 | 35.14 | 34.72 | 34.96 | 33.71 | 0.23% | 118,082 |
| Feb 17, 2026 | 34.72 | 35.00 | 34.36 | 34.88 | 33.64 | 0.29% | 149,682 |
| Feb 16, 2026 | 35.00 | 35.12 | 34.70 | 34.78 | 33.54 | -0.40% | 65,873 |
| Feb 13, 2026 | 34.50 | 35.00 | 34.28 | 34.92 | 33.68 | 1.04% | 223,830 |
| Feb 12, 2026 | 35.36 | 35.40 | 34.56 | 34.56 | 33.33 | -1.82% | 202,401 |
| Feb 11, 2026 | 35.40 | 35.46 | 34.86 | 35.20 | 33.95 | -1.12% | 192,770 |
| Feb 10, 2026 | 34.92 | 35.60 | 34.80 | 35.60 | 34.33 | 2.30% | 178,486 |
| Feb 9, 2026 | 34.78 | 34.80 | 34.12 | 34.80 | 33.56 | 0.93% | 149,207 |
| Feb 6, 2026 | 34.38 | 34.68 | 33.86 | 34.48 | 33.25 | -0.12% | 211,280 |
| Feb 5, 2026 | 34.88 | 35.04 | 34.18 | 34.52 | 33.29 | -1.37% | 273,931 |
| Feb 4, 2026 | 34.20 | 35.46 | 33.64 | 35.00 | 33.75 | 4.04% | 392,596 |
| Feb 3, 2026 | 33.36 | 33.74 | 32.94 | 33.64 | 32.44 | 2.19% | 490,911 |
| Feb 2, 2026 | 32.06 | 32.92 | 31.80 | 32.92 | 31.75 | 1.42% | 240,115 |
| Jan 30, 2026 | 32.46 | 32.58 | 32.20 | 32.46 | 31.30 | 0.43% | 304,447 |
| Jan 29, 2026 | 33.02 | 33.08 | 32.02 | 32.32 | 31.17 | -1.40% | 451,557 |
| Jan 28, 2026 | 31.50 | 33.56 | 31.48 | 32.78 | 31.61 | 6.29% | 746,918 |
| Jan 27, 2026 | 30.84 | 30.90 | 30.34 | 30.84 | 29.74 | 0.52% | 171,391 |
| Jan 26, 2026 | 30.40 | 30.86 | 30.40 | 30.68 | 29.59 | 0.59% | 190,111 |
| Jan 23, 2026 | 30.56 | 30.68 | 30.28 | 30.50 | 29.41 | -0.33% | 190,064 |
| Jan 22, 2026 | 30.18 | 30.70 | 30.04 | 30.60 | 29.51 | 3.24% | 256,268 |
| Jan 21, 2026 | 29.04 | 29.64 | 28.86 | 29.64 | 28.58 | 2.85% | 207,153 |
| Jan 20, 2026 | 29.34 | 29.36 | 28.82 | 28.82 | 27.79 | -2.50% | 325,597 |
| Jan 19, 2026 | 29.46 | 29.80 | 29.34 | 29.56 | 28.51 | -1.47% | 144,632 |
| Jan 16, 2026 | 30.24 | 30.26 | 29.78 | 30.00 | 28.93 | -0.60% | 280,880 |
| Jan 15, 2026 | 28.58 | 30.24 | 28.54 | 30.18 | 29.10 | 6.42% | 398,747 |
| Jan 14, 2026 | 28.44 | 28.52 | 27.98 | 28.36 | 27.35 | -0.35% | 226,415 |
| Jan 13, 2026 | 28.80 | 28.80 | 28.24 | 28.46 | 27.45 | -1.18% | 326,150 |
| Jan 12, 2026 | 29.08 | 29.10 | 28.60 | 28.80 | 27.77 | -0.76% | 145,275 |
| Jan 9, 2026 | 29.32 | 29.38 | 28.86 | 29.02 | 27.99 | -0.27% | 227,583 |
| Jan 8, 2026 | 29.62 | 29.66 | 29.10 | 29.10 | 28.06 | -1.95% | 160,979 |
| Jan 7, 2026 | 29.48 | 29.68 | 29.04 | 29.68 | 28.62 | 1.50% | 201,315 |
| Jan 6, 2026 | 29.34 | 29.58 | 28.72 | 29.24 | 28.20 | -0.07% | 205,259 |
| Jan 5, 2026 | 28.78 | 29.48 | 28.56 | 29.26 | 28.22 | 2.59% | 287,711 |
| Jan 2, 2026 | 28.24 | 28.56 | 28.12 | 28.52 | 27.50 | 1.64% | 102,732 |
| Dec 31, 2025 | 28.20 | 28.20 | 27.98 | 28.06 | 27.06 | -0.78% | 83,125 |
| Dec 30, 2025 | 27.96 | 28.38 | 27.96 | 28.28 | 27.27 | 0.86% | 129,980 |
| Dec 29, 2025 | 27.70 | 28.24 | 27.68 | 28.04 | 27.04 | 1.15% | 222,600 |
| Dec 24, 2025 | 27.68 | 27.90 | 27.68 | 27.72 | 26.73 | -0.36% | 33,455 |
| Dec 23, 2025 | 27.84 | 27.98 | 27.68 | 27.82 | 26.83 | -0.50% | 123,726 |
| Dec 22, 2025 | 27.78 | 28.06 | 27.68 | 27.96 | 26.96 | 0.43% | 147,072 |
| Dec 19, 2025 | 28.14 | 28.22 | 27.80 | 27.84 | 26.85 | -1.49% | 388,380 |
| Dec 18, 2025 | 28.00 | 28.34 | 27.82 | 28.26 | 27.25 | 1.00% | 225,713 |
| Dec 17, 2025 | 28.24 | 28.24 | 27.90 | 27.98 | 26.98 | -1.06% | 230,893 |
| Dec 16, 2025 | 28.26 | 28.82 | 28.26 | 28.28 | 27.27 | -0.42% | 145,412 |
| Dec 15, 2025 | 28.72 | 28.76 | 28.30 | 28.40 | 27.39 | -0.91% | 235,898 |
| Dec 12, 2025 | 28.76 | 29.18 | 28.60 | 28.66 | 27.64 | 0.07% | 211,609 |
| Dec 11, 2025 | 28.08 | 28.78 | 27.92 | 28.64 | 27.62 | 2.14% | 195,555 |
| Dec 10, 2025 | 28.48 | 28.50 | 27.88 | 28.04 | 27.04 | -1.61% | 187,057 |
| Dec 9, 2025 | 28.64 | 28.78 | 28.34 | 28.50 | 27.48 | -0.56% | 232,171 |
| Dec 8, 2025 | 28.52 | 28.86 | 28.42 | 28.66 | 27.64 | 0.07% | 336,333 |
| Dec 5, 2025 | 28.50 | 28.64 | 28.26 | 28.64 | 27.62 | 1.27% | 199,609 |
| Dec 4, 2025 | 27.50 | 28.42 | 27.50 | 28.28 | 27.27 | 3.51% | 264,703 |
| Dec 3, 2025 | 27.38 | 27.52 | 27.06 | 27.32 | 26.35 | 0.07% | 147,781 |