AFC Ajax NV (AMS:AJAX)
Netherlands
· Delayed Price · Currency is EUR 9.02
+0.02 (0.22%)
At close: Dec 5, 2025
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.00 | 9.02 | 8.96 | 9.02 | 9.02 | 0.22% | 618 |
| Dec 4, 2025 | 9.08 | 9.08 | 9.00 | 9.00 | 9.00 | -0.66% | 440 |
| Dec 3, 2025 | 8.88 | 9.06 | 8.80 | 9.06 | 9.06 | 2.49% | 2,371 |
| Dec 2, 2025 | 8.86 | 8.86 | 8.80 | 8.84 | 8.84 | 2.79% | 1,620 |
| Dec 1, 2025 | 9.12 | 9.12 | 8.60 | 8.60 | 8.60 | -5.29% | 6,599 |
| Nov 28, 2025 | 9.06 | 9.12 | 9.06 | 9.08 | 9.08 | 0.44% | 1,297 |
| Nov 27, 2025 | 9.10 | 9.10 | 9.02 | 9.04 | 9.04 | -0.66% | 814 |
| Nov 26, 2025 | 9.02 | 9.18 | 9.00 | 9.10 | 9.10 | 1.11% | 1,659 |
| Nov 25, 2025 | 9.18 | 9.22 | 9.00 | 9.00 | 9.00 | -1.96% | 3,099 |
| Nov 24, 2025 | 9.02 | 9.18 | 9.02 | 9.18 | 9.18 | -1.29% | 1,003 |
| Nov 21, 2025 | 9.32 | 9.32 | 9.12 | 9.30 | 9.30 | - | 426 |
| Nov 20, 2025 | 9.26 | 9.34 | 9.12 | 9.30 | 9.30 | 1.09% | 1,234 |
| Nov 19, 2025 | 9.26 | 9.26 | 9.12 | 9.20 | 9.20 | -0.65% | 618 |
| Nov 18, 2025 | 9.00 | 9.34 | 9.00 | 9.26 | 9.26 | -2.32% | 475 |
| Nov 17, 2025 | 8.80 | 9.48 | 8.80 | 9.48 | 9.48 | 3.04% | 7,751 |
| Nov 14, 2025 | 9.16 | 9.24 | 9.14 | 9.20 | 9.20 | -0.43% | 674 |
| Nov 13, 2025 | 9.16 | 9.34 | 9.16 | 9.24 | 9.24 | -1.28% | 534 |
| Nov 12, 2025 | 9.52 | 9.52 | 9.26 | 9.36 | 9.36 | -1.47% | 368 |
| Nov 11, 2025 | 9.30 | 9.50 | 9.12 | 9.50 | 9.50 | 1.93% | 5,133 |
| Nov 10, 2025 | 9.26 | 9.34 | 9.24 | 9.32 | 9.32 | 1.08% | 3,177 |
| Nov 7, 2025 | 9.14 | 9.34 | 9.06 | 9.22 | 9.22 | 1.77% | 5,500 |
| Nov 6, 2025 | 9.02 | 9.06 | 9.00 | 9.06 | 9.06 | 0.44% | 2,186 |
| Nov 5, 2025 | 9.14 | 9.14 | 9.02 | 9.02 | 9.02 | -0.66% | 608 |
| Nov 4, 2025 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | 0.22% | 1,490 |
| Nov 3, 2025 | 9.04 | 9.06 | 9.02 | 9.06 | 9.06 | -0.22% | 880 |
| Oct 31, 2025 | 9.08 | 9.08 | 9.02 | 9.08 | 9.08 | - | 480 |
| Oct 30, 2025 | 9.02 | 9.08 | 9.02 | 9.08 | 9.08 | -0.22% | 668 |
| Oct 29, 2025 | 9.02 | 9.12 | 9.02 | 9.10 | 9.10 | - | 919 |
| Oct 28, 2025 | 9.14 | 9.14 | 9.10 | 9.10 | 9.10 | -0.22% | 502 |
| Oct 27, 2025 | 9.12 | 9.22 | 9.12 | 9.12 | 9.12 | - | 1,106 |
| Oct 24, 2025 | 9.20 | 9.24 | 8.92 | 9.12 | 9.12 | -0.65% | 3,502 |
| Oct 23, 2025 | 9.20 | 9.22 | 9.00 | 9.18 | 9.18 | -0.22% | 2,347 |
| Oct 22, 2025 | 9.20 | 9.20 | 9.06 | 9.20 | 9.20 | 0.44% | 706 |
| Oct 21, 2025 | 9.10 | 9.20 | 9.10 | 9.16 | 9.16 | -0.43% | 333 |
| Oct 20, 2025 | 9.24 | 9.24 | 9.14 | 9.20 | 9.20 | 0.44% | 2,231 |
| Oct 17, 2025 | 9.26 | 9.26 | 9.14 | 9.16 | 9.16 | -0.87% | 1,107 |
| Oct 16, 2025 | 9.34 | 9.34 | 9.24 | 9.24 | 9.24 | 0.43% | 1,096 |
| Oct 15, 2025 | 9.34 | 9.34 | 9.16 | 9.20 | 9.20 | -0.65% | 1,146 |
| Oct 14, 2025 | 9.38 | 9.44 | 9.18 | 9.26 | 9.26 | -1.28% | 1,659 |
| Oct 13, 2025 | 9.46 | 9.46 | 9.34 | 9.38 | 9.38 | 0.21% | 1,461 |
| Oct 10, 2025 | 9.42 | 9.42 | 9.36 | 9.36 | 9.36 | -0.64% | 624 |
| Oct 9, 2025 | 9.46 | 9.46 | 9.32 | 9.42 | 9.42 | 0.64% | 670 |
| Oct 8, 2025 | 9.44 | 9.46 | 9.30 | 9.36 | 9.36 | -0.64% | 892 |
| Oct 7, 2025 | 9.48 | 9.48 | 9.28 | 9.42 | 9.42 | -0.42% | 758 |
| Oct 6, 2025 | 9.42 | 9.48 | 9.38 | 9.46 | 9.46 | - | 1,068 |
| Oct 3, 2025 | 9.56 | 9.56 | 9.36 | 9.46 | 9.46 | -0.42% | 1,614 |
| Oct 2, 2025 | 9.54 | 9.56 | 9.50 | 9.50 | 9.50 | -0.42% | 1,096 |
| Oct 1, 2025 | 9.52 | 9.58 | 9.52 | 9.54 | 9.54 | 0.21% | 752 |
| Sep 30, 2025 | 9.60 | 9.60 | 9.52 | 9.52 | 9.52 | -0.21% | 1,915 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.54 | 9.54 | 9.54 | -0.63% | 232 |
| Sep 26, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.84% | 248 |
| Sep 25, 2025 | 9.64 | 9.64 | 9.52 | 9.52 | 9.52 | -1.24% | 539 |
| Sep 24, 2025 | 9.56 | 9.66 | 9.56 | 9.64 | 9.64 | 0.21% | 1,343 |
| Sep 23, 2025 | 9.62 | 9.72 | 9.62 | 9.62 | 9.62 | 0.21% | 232 |
| Sep 22, 2025 | 9.74 | 9.74 | 9.60 | 9.60 | 9.60 | -1.03% | 815 |
| Sep 19, 2025 | 9.54 | 9.70 | 9.54 | 9.70 | 9.70 | -0.21% | 598 |
| Sep 18, 2025 | 9.52 | 9.72 | 9.52 | 9.72 | 9.72 | -0.41% | 2,147 |
| Sep 17, 2025 | 9.52 | 9.76 | 9.50 | 9.76 | 9.76 | 2.52% | 1,149 |
| Sep 16, 2025 | 9.60 | 9.62 | 9.52 | 9.52 | 9.52 | -1.04% | 1,216 |
| Sep 15, 2025 | 9.66 | 9.66 | 9.52 | 9.62 | 9.62 | -0.82% | 322 |
| Sep 12, 2025 | 9.58 | 9.70 | 9.48 | 9.70 | 9.70 | - | 1,634 |
| Sep 11, 2025 | 9.64 | 9.74 | 9.60 | 9.70 | 9.70 | -0.82% | 1,395 |
| Sep 10, 2025 | 9.48 | 9.78 | 9.48 | 9.78 | 9.78 | 3.16% | 3,317 |
| Sep 9, 2025 | 9.50 | 9.52 | 9.48 | 9.48 | 9.48 | -0.42% | 477 |
| Sep 8, 2025 | 9.56 | 9.56 | 9.50 | 9.52 | 9.52 | -0.63% | 238 |
| Sep 5, 2025 | 9.54 | 9.60 | 9.50 | 9.58 | 9.58 | 0.21% | 756 |
| Sep 4, 2025 | 9.60 | 9.60 | 9.48 | 9.56 | 9.56 | -0.21% | 339 |
| Sep 3, 2025 | 9.52 | 9.58 | 9.50 | 9.58 | 9.58 | -0.21% | 206 |
| Sep 2, 2025 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 115 |
| Sep 1, 2025 | 9.56 | 9.62 | 9.48 | 9.60 | 9.60 | 0.42% | 1,851 |
| Aug 29, 2025 | 9.58 | 9.64 | 9.56 | 9.56 | 9.56 | -0.62% | 606 |
| Aug 28, 2025 | 9.62 | 9.62 | 9.60 | 9.62 | 9.62 | - | 282 |
| Aug 27, 2025 | 9.60 | 9.62 | 9.54 | 9.62 | 9.62 | - | 691 |
| Aug 26, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | 125 |
| Aug 25, 2025 | 9.60 | 9.60 | 9.52 | 9.60 | 9.60 | - | 154 |
| Aug 22, 2025 | 9.60 | 9.60 | 9.54 | 9.60 | 9.60 | 0.21% | 520 |
| Aug 21, 2025 | 9.60 | 9.60 | 9.54 | 9.58 | 9.58 | -0.21% | 933 |
| Aug 20, 2025 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | - | 37 |
| Aug 19, 2025 | 9.60 | 9.62 | 9.58 | 9.60 | 9.60 | 0.42% | 200 |
| Aug 18, 2025 | 9.60 | 9.62 | 9.56 | 9.56 | 9.56 | -0.62% | 255 |
| Aug 15, 2025 | 9.62 | 9.62 | 9.56 | 9.62 | 9.62 | - | 718 |
| Aug 14, 2025 | 9.60 | 9.62 | 9.56 | 9.62 | 9.62 | -0.62% | 475 |
| Aug 13, 2025 | 9.64 | 9.68 | 9.64 | 9.68 | 9.68 | 0.21% | 1,636 |
| Aug 12, 2025 | 9.66 | 9.68 | 9.60 | 9.66 | 9.66 | 0.63% | 1,311 |
| Aug 11, 2025 | 9.60 | 9.60 | 9.56 | 9.60 | 9.60 | 0.42% | 346 |
| Aug 8, 2025 | 9.54 | 9.68 | 9.54 | 9.56 | 9.56 | -1.24% | 253 |
| Aug 7, 2025 | 9.68 | 9.68 | 9.56 | 9.68 | 9.68 | -0.21% | 686 |
| Aug 6, 2025 | 9.66 | 9.70 | 9.54 | 9.70 | 9.70 | 0.21% | 289 |
| Aug 5, 2025 | 9.70 | 9.70 | 9.52 | 9.68 | 9.68 | 1.26% | 447 |
| Aug 4, 2025 | 9.68 | 9.68 | 9.54 | 9.56 | 9.56 | -1.04% | 717 |
| Aug 1, 2025 | 9.70 | 9.70 | 9.56 | 9.66 | 9.66 | -0.21% | 274 |
| Jul 31, 2025 | 9.56 | 9.68 | 9.56 | 9.68 | 9.68 | 1.47% | 1,414 |
| Jul 30, 2025 | 9.64 | 9.64 | 9.54 | 9.54 | 9.54 | -1.24% | 337 |
| Jul 29, 2025 | 9.62 | 9.70 | 9.62 | 9.66 | 9.66 | -0.41% | 711 |
| Jul 28, 2025 | 9.50 | 9.80 | 9.50 | 9.70 | 9.70 | 0.62% | 2,203 |
| Jul 25, 2025 | 9.64 | 9.64 | 9.50 | 9.64 | 9.64 | -0.21% | 780 |
| Jul 24, 2025 | 9.70 | 9.70 | 9.60 | 9.66 | 9.66 | 1.47% | 1,247 |
| Jul 23, 2025 | 9.68 | 9.70 | 9.52 | 9.52 | 9.52 | -0.83% | 11,018 |
| Jul 22, 2025 | 9.68 | 9.70 | 9.60 | 9.60 | 9.60 | -0.83% | 1,968 |
| Jul 21, 2025 | 9.76 | 9.76 | 9.68 | 9.68 | 9.68 | -0.82% | 317 |