Skip to main content
AFC Ajax NV (AMS:AJAX)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.78
-0.08 (-0.90%)
Mar 6, 2026, 5:14 PM CET

AFC Ajax NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20268.728.868.728.868.861.61%461
Mar 4, 20268.768.788.708.728.720.69%2,819
Mar 3, 20268.748.768.648.668.66-0.92%695
Mar 2, 20268.748.808.628.748.74-449
Feb 27, 20268.928.928.748.748.74-1.58%4,057
Feb 26, 20268.869.008.868.888.88-1.33%2,897
Feb 25, 20269.089.108.909.009.00-0.66%2,409
Feb 24, 20269.109.149.069.069.06-0.44%752
Feb 23, 20269.169.169.009.109.10-0.22%1,142
Feb 20, 20269.049.128.989.129.120.22%567
Feb 19, 20269.209.209.049.109.10-1.09%784
Feb 18, 20268.929.208.929.209.203.37%746
Feb 17, 20269.009.028.908.908.90-1.11%292
Feb 16, 20269.349.348.989.009.000.22%1,163
Feb 13, 20268.909.028.868.988.98-521
Feb 12, 20269.049.048.848.988.981.13%405
Feb 11, 20269.009.048.868.888.88-1.55%1,337
Feb 10, 20268.849.028.849.029.02-0.22%401
Feb 9, 20269.469.468.869.049.04-1.53%1,126
Feb 6, 20269.009.189.009.189.182.68%354
Feb 5, 20268.949.008.948.948.94-308
Feb 4, 20268.909.168.908.948.94-1.54%882
Feb 3, 20269.209.209.009.089.08-297
Feb 2, 20269.209.209.009.089.08-4.02%1,442
Jan 30, 20268.989.508.969.469.465.11%9,334
Jan 29, 20269.109.108.949.009.00-0.88%413
Jan 28, 20269.109.109.089.089.080.22%776
Jan 27, 20268.969.108.969.069.062.03%2,221
Jan 26, 20268.908.908.868.888.880.68%847
Jan 23, 20268.989.008.828.828.82-0.90%8,505
Jan 22, 20268.829.008.828.908.90-0.89%1,064
Jan 21, 20268.809.208.808.988.982.28%4,443
Jan 20, 20268.908.948.788.788.78-1.13%1,874
Jan 19, 20269.009.008.888.888.88-2,085
Jan 16, 20268.988.988.808.888.88-0.22%982
Jan 15, 20268.948.948.808.908.90-0.67%2,262
Jan 14, 20268.888.968.888.968.960.90%2,389
Jan 13, 20268.928.948.848.888.88-0.22%1,260
Jan 12, 20268.968.968.808.908.900.45%1,333
Jan 9, 20268.748.868.688.868.861.84%5,254
Jan 8, 20268.708.788.708.708.70-475
Jan 7, 20268.808.848.608.708.70-1.14%5,762
Jan 6, 20268.828.828.788.808.800.23%2,729
Jan 5, 20268.748.788.668.788.780.92%2,725
Jan 2, 20268.688.748.568.708.702.35%3,679
Dec 31, 20258.868.868.508.508.50-3.41%12,326
Dec 30, 20258.848.928.788.808.80-0.23%8,700
Dec 29, 20258.888.888.728.828.82-1.12%3,721
Dec 24, 20258.928.928.908.928.92-173
Dec 23, 20258.968.968.908.928.92-1,180
Dec 22, 20258.928.968.928.928.92-438
Dec 19, 20259.029.028.928.928.92-1.11%483
Dec 18, 20259.189.188.949.029.020.22%208
Dec 17, 20259.029.068.949.009.001.12%862
Dec 16, 20258.828.968.828.908.90-0.22%940
Dec 15, 20258.989.008.928.928.920.22%618
Dec 12, 20258.908.988.908.908.90-208
Dec 11, 20259.129.128.608.908.90-0.89%3,150
Dec 10, 20258.849.128.848.988.980.22%1,732
Dec 9, 20258.988.988.868.968.96-0.22%788
Dec 8, 20259.009.008.948.988.98-0.44%740
Dec 5, 20259.009.028.969.029.020.22%618
Dec 4, 20259.089.089.009.009.00-0.66%440
Dec 3, 20258.889.068.809.069.062.49%2,371
Dec 2, 20258.868.868.808.848.842.79%1,620
Dec 1, 20259.129.128.608.608.60-5.29%6,599
Nov 28, 20259.069.129.069.089.080.44%1,297
Nov 27, 20259.109.109.029.049.04-0.66%814
Nov 26, 20259.029.189.009.109.101.11%1,659
Nov 25, 20259.189.229.009.009.00-1.96%3,099
Nov 24, 20259.029.189.029.189.18-1.29%1,003
Nov 21, 20259.329.329.129.309.30-426
Nov 20, 20259.269.349.129.309.301.09%1,234
Nov 19, 20259.269.269.129.209.20-0.65%618
Nov 18, 20259.009.349.009.269.26-2.32%475
Nov 17, 20258.809.488.809.489.483.04%7,751
Nov 14, 20259.169.249.149.209.20-0.43%674
Nov 13, 20259.169.349.169.249.24-1.28%534
Nov 12, 20259.529.529.269.369.36-1.47%368
Nov 11, 20259.309.509.129.509.501.93%5,133
Nov 10, 20259.269.349.249.329.321.08%3,177
Nov 7, 20259.149.349.069.229.221.77%5,500
Nov 6, 20259.029.069.009.069.060.44%2,186
Nov 5, 20259.149.149.029.029.02-0.66%608
Nov 4, 20259.029.089.029.089.080.22%1,490
Nov 3, 20259.049.069.029.069.06-0.22%880
Oct 31, 20259.089.089.029.089.08-480
Oct 30, 20259.029.089.029.089.08-0.22%668
Oct 29, 20259.029.129.029.109.10-919
Oct 28, 20259.149.149.109.109.10-0.22%502
Oct 27, 20259.129.229.129.129.12-1,106
Oct 24, 20259.209.248.929.129.12-0.65%3,502
Oct 23, 20259.209.229.009.189.18-0.22%2,347
Oct 22, 20259.209.209.069.209.200.44%706
Oct 21, 20259.109.209.109.169.16-0.43%333
Oct 20, 20259.249.249.149.209.200.44%2,231
Oct 17, 20259.269.269.149.169.16-0.87%1,107
Oct 16, 20259.349.349.249.249.240.43%1,096
Oct 15, 20259.349.349.169.209.20-0.65%1,146
Oct 14, 20259.389.449.189.269.26-1.28%1,659