Skip to main content
AFC Ajax NV (AMS:AJAX)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.78
+0.10 (1.15%)
Apr 28, 2026, 5:35 PM CET

AFC Ajax NV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.688.788.648.788.781.15%1,029
Apr 27, 20268.708.848.688.688.68-2.03%1,087
Apr 24, 20268.888.888.688.868.86-0.23%235
Apr 23, 20268.508.888.508.888.880.45%2,717
Apr 22, 20268.468.848.468.848.840.91%1,076
Apr 21, 20268.508.768.468.768.761.86%4,260
Apr 20, 20268.508.608.428.608.601.65%3,509
Apr 17, 20268.368.508.368.468.460.24%1,306
Apr 16, 20268.408.468.368.448.441.20%757
Apr 15, 20268.368.468.348.348.34-0.24%2,537
Apr 14, 20268.488.488.368.368.36-0.24%2,147
Apr 13, 20268.528.608.388.388.38-1.18%1,722
Apr 10, 20268.628.628.428.488.48-1.40%1,719
Apr 9, 20268.588.628.508.608.600.23%1,256
Apr 8, 20268.448.628.388.588.580.94%7,432
Apr 7, 20268.508.528.448.508.50-0.70%1,519
Apr 2, 20268.568.568.468.568.560.47%372
Apr 1, 20268.468.528.468.528.520.71%195
Mar 31, 20268.508.508.468.468.46-0.24%1,751
Mar 30, 20268.568.568.428.488.48-0.24%1,499
Mar 27, 20268.608.608.508.508.50-0.93%4,096
Mar 26, 20268.508.608.508.588.580.23%2,578
Mar 25, 20268.668.668.508.568.56-0.93%1,486
Mar 24, 20268.608.668.588.648.641.65%248
Mar 23, 20268.608.688.508.508.50-0.70%1,837
Mar 20, 20268.948.948.568.568.56-0.93%603
Mar 19, 20268.608.648.608.648.641.65%1,318
Mar 18, 20268.588.588.508.508.50-0.47%1,520
Mar 17, 20268.588.588.528.548.54-1,425
Mar 16, 20268.728.728.528.548.54-0.70%3,920
Mar 13, 20268.768.788.608.608.60-2,015
Mar 12, 20268.688.708.608.608.60-0.92%1,833
Mar 11, 20268.808.808.628.688.68-1.14%3,588
Mar 10, 20269.009.168.768.788.781.39%3,432
Mar 9, 20268.688.708.628.668.66-1.37%2,699
Mar 6, 20268.848.848.608.788.78-0.90%3,562
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