Alfa Laval AB (publ) (BIT:1ALFA)
Italy
· Delayed Price · Currency is EUR 49.42
+0.07 (0.14%)
At close: Mar 5, 2026
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 49.42 | 0.14% | - |
| Mar 4, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -0.44% | - |
| Mar 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 49.57 | -14.18% | - |
| Mar 2, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 13.66% | - |
| Feb 27, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 50.82 | -0.08% | - |
| Feb 26, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 0.28% | - |
| Feb 25, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | -0.78% | - |
| Feb 24, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | -0.31% | - |
| Feb 23, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 4.57% | - |
| Feb 20, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | 2.51% | - |
| Feb 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 47.84 | -2.70% | - |
| Feb 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 3.82% | - |
| Feb 17, 2026 | 48.38 | 48.38 | 48.38 | 47.36 | 47.36 | -4.01% | 5 |
| Feb 16, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 49.34 | -0.74% | - |
| Feb 13, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 49.71 | 4.48% | - |
| Feb 12, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | -4.01% | - |
| Feb 11, 2026 | 51.08 | 51.08 | 51.08 | 49.57 | 49.57 | 1.89% | 2 |
| Feb 10, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 2.68% | - |
| Feb 9, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -5.05% | - |
| Feb 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 1.86% | - |
| Feb 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.99 | -0.93% | - |
| Feb 4, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -7.22% | - |
| Feb 3, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 7.14% | - |
| Feb 2, 2026 | 49.79 | 49.79 | 49.79 | 49.75 | 49.75 | 1.45% | 2 |
| Jan 30, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -1.64% | - |
| Jan 29, 2026 | 50.58 | 50.58 | 50.58 | 49.86 | 49.86 | 3.49% | 10 |
| Jan 28, 2026 | 50.52 | 50.52 | 50.52 | 48.18 | 48.18 | -3.60% | 5 |
| Jan 27, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 0.77% | - |
| Jan 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 0.81% | - |
| Jan 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.02% | - |
| Jan 22, 2026 | 49.92 | 49.92 | 49.92 | 49.21 | 49.21 | 5.28% | 5 |
| Jan 21, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | 0.30% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -1.63% | - |
| Jan 19, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 0.89% | - |
| Jan 16, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | 2.38% | - |
| Jan 15, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.86 | 5.21% | - |
| Jan 14, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -5.75% | - |
| Jan 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.26% | - |
| Jan 12, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | 1.30% | - |
| Jan 9, 2026 | 44.54 | 44.54 | 44.54 | 45.54 | 45.54 | 2.41% | 3 |
| Jan 8, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -2.24% | - |
| Jan 7, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 8.59% | - |
| Jan 6, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 3.20% | - |
| Jan 5, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | -0.32% | - |
| Jan 2, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -7.66% | - |
| Dec 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Dec 29, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Dec 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -0.94% | - |
| Dec 22, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | -0.71% | - |
| Dec 19, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.84 | -1.08% | - |
| Dec 18, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 5.13% | - |
| Dec 17, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 3.28% | - |
| Dec 16, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -1.79% | - |
| Dec 15, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 42.51 | -0.12% | - |
| Dec 12, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 42.56 | 0.05% | - |
| Dec 11, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 3.86% | - |
| Dec 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -3.58% | - |
| Dec 9, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -2.66% | - |
| Dec 8, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 3.76% | - |
| Dec 5, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 2.34% | - |
| Dec 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -2.17% | - |
| Dec 3, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 3.81% | - |
| Dec 2, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | -4.17% | - |
| Dec 1, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 42.23 | 6.64% | - |
| Nov 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -0.10% | - |
| Nov 27, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -7.75% | - |
| Nov 26, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -2.41% | - |
| Nov 25, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | 5.82% | - |
| Nov 24, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 3.10% | - |
| Nov 21, 2025 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | 0.05% | - |
| Nov 20, 2025 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 1.31% | - |
| Nov 19, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | -2.59% | - |
| Nov 18, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | -2.81% | - |
| Nov 17, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.05% | - |
| Nov 14, 2025 | 42.04 | 42.04 | 42.04 | 42.04 | 42.04 | -1.45% | - |
| Nov 13, 2025 | 42.66 | 42.66 | 42.66 | 42.66 | 42.66 | 0.85% | - |
| Nov 12, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.79% | - |
| Nov 11, 2025 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | 0.62% | - |
| Nov 10, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.50% | - |
| Nov 7, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.34% | - |
| Nov 6, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.05% | - |
| Nov 5, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.67% | - |
| Nov 4, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -1.64% | - |
| Nov 3, 2025 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | -1.84% | - |
| Oct 31, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.52% | - |
| Oct 30, 2025 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | -0.75% | - |
| Oct 29, 2025 | 46.00 | 46.00 | 42.00 | 44.14 | 44.14 | -3.22% | 122 |
| Oct 28, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 2.38% | - |
| Oct 27, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | 1.55% | - |
| Oct 24, 2025 | 43.87 | 43.87 | 43.87 | 43.87 | 43.87 | 0.78% | - |
| Oct 23, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 1.30% | - |
| Oct 22, 2025 | 42.97 | 42.97 | 42.97 | 42.97 | 42.97 | -0.12% | - |
| Oct 21, 2025 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 1.25% | - |
| Oct 20, 2025 | 42.43 | 42.43 | 42.43 | 42.49 | 42.49 | 0.14% | 3 |
| Oct 17, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.43% | - |
| Oct 16, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 4.01% | - |
| Oct 15, 2025 | 40.62 | 40.62 | 40.62 | 40.62 | 40.62 | 1.60% | - |
| Oct 14, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | 0.60% | - |
| Oct 13, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | -0.95% | - |
| Oct 10, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 0.17% | - |