Alumexx N.V. (AMS:ALX)
Netherlands
· Delayed Price · Currency is EUR 1.360
0.00 (0.00%)
At close: Dec 5, 2025
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | 50 |
| Dec 3, 2025 | 1.32 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 1,020 |
| Dec 2, 2025 | 1.37 | 1.37 | 1.30 | 1.31 | 1.31 | -4.38% | 4,396 |
| Dec 1, 2025 | 1.36 | 1.37 | 1.31 | 1.37 | 1.37 | - | 644 |
| Nov 28, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 1,150 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 200 |
| Nov 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 750 |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 7,999 |
| Nov 24, 2025 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | - | 2,635 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | 295 |
| Nov 20, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | 100 |
| Nov 19, 2025 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 3.85% | 535 |
| Nov 18, 2025 | 1.35 | 1.36 | 1.30 | 1.30 | 1.30 | -0.76% | 3,090 |
| Nov 17, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -2.96% | 156 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 1,622 |
| Nov 13, 2025 | 1.35 | 1.37 | 1.31 | 1.32 | 1.32 | -0.75% | 670 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.29 | 1.33 | 1.33 | -1.48% | 6,333 |
| Nov 11, 2025 | 1.33 | 1.38 | 1.33 | 1.35 | 1.35 | -2.88% | 608 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 7, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 240 |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 5, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 2.96% | 279 |
| Nov 4, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | 0.75% | 3,133 |
| Nov 3, 2025 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | 0.75% | 2,932 |
| Oct 31, 2025 | 1.37 | 1.37 | 1.27 | 1.33 | 1.33 | -1.48% | 20,663 |
| Oct 30, 2025 | 1.36 | 1.41 | 1.32 | 1.35 | 1.35 | -1.46% | 2,591 |
| Oct 29, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 1,605 |
| Oct 28, 2025 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 5,046 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 11 |
| Oct 24, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | 51 |
| Oct 23, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 32 |
| Oct 22, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 124 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 207 |
| Oct 20, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 130 |
| Oct 17, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -1.43% | 275 |
| Oct 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 69 |
| Oct 15, 2025 | 1.37 | 1.43 | 1.37 | 1.43 | 1.43 | 4.38% | 2,342 |
| Oct 14, 2025 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 1,501 |
| Oct 13, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 1,079 |
| Oct 10, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | - | 4,348 |
| Oct 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | 276,072 |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 390 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 250 |
| Oct 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | 254 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | 0.70% | 351 |
| Oct 2, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 3,700 |
| Oct 1, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 1,800 |
| Sep 30, 2025 | 1.41 | 1.44 | 1.40 | 1.44 | 1.44 | -1.37% | 2,954 |
| Sep 29, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 3,890 |
| Sep 26, 2025 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | 2.86% | 15,652 |
| Sep 25, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 2,960 |
| Sep 24, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Sep 23, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 1,421 |
| Sep 22, 2025 | 1.38 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 8,852 |
| Sep 19, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 503 |
| Sep 18, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | -1.40% | 3,156 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | 1 |
| Sep 16, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.80% | 1 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 22,722 |
| Sep 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 2,053 |
| Sep 11, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 1,008 |
| Sep 10, 2025 | 1.41 | 1.44 | 1.41 | 1.44 | 1.44 | -2.04% | 243 |
| Sep 9, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 4.26% | 20 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 502 |
| Sep 5, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | 2.14% | 900 |
| Sep 4, 2025 | 1.46 | 1.46 | 1.40 | 1.40 | 1.40 | -3.45% | 1,468 |
| Sep 3, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | -3.33% | 968 |
| Sep 2, 2025 | 1.40 | 1.50 | 1.40 | 1.50 | 1.50 | 7.14% | 2,021 |
| Sep 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 499 |
| Aug 29, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,002 |
| Aug 28, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | 501 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 30 |
| Aug 26, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 603 |
| Aug 25, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 2.86% | 1,914 |
| Aug 22, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -3.45% | 12,004 |
| Aug 21, 2025 | 1.42 | 1.45 | 1.42 | 1.45 | 1.45 | 2.11% | 3,294 |
| Aug 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 514 |
| Aug 19, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 1,980 |
| Aug 18, 2025 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 390 |
| Aug 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 163 |
| Aug 14, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 545 |
| Aug 13, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -0.71% | 5,557 |
| Aug 12, 2025 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 8,496 |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 58 |
| Aug 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 22 |
| Aug 7, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 345 |
| Aug 6, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | 1,200 |
| Aug 5, 2025 | 1.43 | 1.49 | 1.43 | 1.45 | 1.45 | 1.40% | 3,082 |
| Aug 4, 2025 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | 0.70% | 1,126 |
| Aug 1, 2025 | 1.41 | 1.46 | 1.41 | 1.42 | 1.42 | -2.07% | 2,298 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 91 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.46 | -0.68% | 1,179 |
| Jul 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,485 |
| Jul 28, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | 0.69% | 1,077 |
| Jul 25, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | 1.44 | -0.69% | 605 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | -2.68% | 3,367 |
| Jul 23, 2025 | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | 2.05% | 958 |
| Jul 22, 2025 | 1.52 | 1.52 | 1.46 | 1.46 | 1.46 | - | 2,265 |
| Jul 21, 2025 | 1.50 | 1.51 | 1.46 | 1.46 | 1.46 | -0.68% | 1,993 |
| Jul 18, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 1,097 |