Alumexx N.V. (AMS:ALX)
Netherlands
· Delayed Price · Currency is EUR 1.480
0.00 (0.00%)
Mar 6, 2026, 9:00 AM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.33% | 546 |
| Mar 4, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | - | 2,346 |
| Mar 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 2, 2026 | 1.54 | 1.54 | 1.47 | 1.50 | 1.50 | - | 1,649 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 1,952 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | 76 |
| Feb 25, 2026 | 1.50 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 282 |
| Feb 24, 2026 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | - | 662 |
| Feb 23, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 622 |
| Feb 20, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | 1.34% | 466 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 449 |
| Feb 18, 2026 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 2,092 |
| Feb 17, 2026 | 1.47 | 1.54 | 1.47 | 1.47 | 1.47 | -4.55% | 836 |
| Feb 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 41 |
| Feb 13, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 6.16% | 3,872 |
| Feb 12, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 1,606 |
| Feb 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 264 |
| Feb 10, 2026 | 1.48 | 1.56 | 1.48 | 1.49 | 1.49 | -3.25% | 1,298 |
| Feb 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Feb 6, 2026 | 1.58 | 1.58 | 1.50 | 1.54 | 1.54 | 6.94% | 2,671 |
| Feb 5, 2026 | 1.52 | 1.59 | 1.44 | 1.44 | 1.44 | -5.26% | 1,548 |
| Feb 4, 2026 | 1.48 | 1.52 | 1.48 | 1.52 | 1.52 | - | 1,070 |
| Feb 3, 2026 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -3.18% | 2,650 |
| Feb 2, 2026 | 1.52 | 1.58 | 1.44 | 1.57 | 1.57 | 6.80% | 28,661 |
| Jan 30, 2026 | 1.43 | 1.53 | 1.43 | 1.47 | 1.47 | 2.80% | 53,050 |
| Jan 29, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 4,914 |
| Jan 28, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | -5.84% | 26,994 |
| Jan 27, 2026 | 1.49 | 1.55 | 1.47 | 1.54 | 1.54 | 4.76% | 7,645 |
| Jan 26, 2026 | 1.41 | 1.49 | 1.36 | 1.47 | 1.47 | 5.00% | 70,427 |
| Jan 23, 2026 | 1.33 | 1.43 | 1.33 | 1.40 | 1.40 | 1.45% | 17,938 |
| Jan 22, 2026 | 1.32 | 1.38 | 1.29 | 1.38 | 1.38 | 4.55% | 16,127 |
| Jan 21, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 1.54% | 5,167 |
| Jan 20, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 10,581 |
| Jan 19, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | -1.48% | 792 |
| Jan 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 10 |
| Jan 15, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | - | 80 |
| Jan 14, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 1,122 |
| Jan 13, 2026 | 1.33 | 1.37 | 1.33 | 1.35 | 1.35 | 1.50% | 508 |
| Jan 12, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -2.92% | 1,863 |
| Jan 9, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 3.01% | 14,508 |
| Jan 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 191 |
| Jan 7, 2026 | 1.37 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 91 |
| Jan 6, 2026 | 1.33 | 1.37 | 1.33 | 1.37 | 1.37 | 3.79% | 1,209 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.32 | 1.32 | 1.32 | -3.65% | 406 |
| Jan 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 3.01% | 285 |
| Dec 31, 2025 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -1.48% | 281 |
| Dec 30, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | - | 2,582 |
| Dec 29, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 0.75% | 2,187 |
| Dec 24, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.52% | 5,275 |
| Dec 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 15 |
| Dec 22, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 67 |
| Dec 19, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.52% | 2,782 |
| Dec 18, 2025 | 1.32 | 1.34 | 1.31 | 1.32 | 1.32 | 0.76% | 100 |
| Dec 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | 1 |
| Dec 16, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 15 |
| Dec 15, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | - | 60 |
| Dec 12, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 2.29% | 284 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -0.76% | 1,100 |
| Dec 10, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 9, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -3.65% | 1,034 |
| Dec 8, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 452 |
| Dec 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| 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 |