Alumexx N.V. (AMS:ALX)
Netherlands
· Delayed Price · Currency is EUR 1.470
-0.010 (-0.68%)
Apr 28, 2026, 4:07 PM CET
Alumexx Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | - | -2.03% | 427 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.07% | 37 |
| Apr 24, 2026 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 180 |
| Apr 23, 2026 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | - | 971 |
| Apr 22, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 5,042 |
| Apr 21, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | - | 3,031 |
| Apr 20, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 3.50% | 1,255 |
| Apr 17, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | 0.70% | 3,302 |
| Apr 16, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.40% | 1,777 |
| Apr 15, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 5.00% | 778 |
| Apr 14, 2026 | 1.44 | 1.44 | 1.35 | 1.40 | 1.40 | -4.76% | 859 |
| Apr 13, 2026 | 1.47 | 1.47 | 1.43 | 1.47 | 1.47 | - | 5,194 |
| Apr 10, 2026 | 1.44 | 1.47 | 1.44 | 1.47 | 1.47 | - | 1,429 |
| Apr 9, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.08% | 1,100 |
| Apr 8, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,296 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 504 |
| Apr 2, 2026 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -1.37% | 79 |
| Apr 1, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 5,062 |
| Mar 31, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 4,008 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 300 |
| Mar 27, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | -0.67% | 24 |
| Mar 26, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | 3.47% | 385 |
| Mar 25, 2026 | 1.46 | 1.49 | 1.44 | 1.44 | 1.44 | -1.37% | 1,150 |
| Mar 24, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | - | 258 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.46 | -2.01% | 285 |
| Mar 20, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | - | 672 |
| Mar 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 1,036 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,820 |
| Mar 17, 2026 | 1.46 | 1.50 | 1.44 | 1.50 | 1.50 | 2.74% | 2,032 |
| Mar 16, 2026 | 1.51 | 1.53 | 1.46 | 1.46 | 1.46 | -2.67% | 8,982 |
| Mar 13, 2026 | 1.46 | 1.53 | 1.46 | 1.50 | 1.50 | -1.96% | 3,064 |
| Mar 12, 2026 | 1.53 | 1.54 | 1.49 | 1.53 | 1.53 | -1.29% | 7,736 |
| Mar 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 35 |
| Mar 10, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 1,164 |
| Mar 9, 2026 | 1.50 | 1.55 | 1.50 | 1.53 | 1.53 | 3.38% | 7,018 |
| Mar 6, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 1 |
| 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 |