Alfa Laval AB (publ) (BIT:1ALFA)
Italy
· Delayed Price · Currency is EUR 42.06
+0.96 (2.34%)
At close: Dec 5, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 9, 2025 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.17% | - |
| Oct 8, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.15% | - |
| Oct 7, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 3.50% | - |
| Oct 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | -0.89% | - |
| Oct 3, 2025 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 2.73% | - |
| Oct 2, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -1.14% | - |
| Oct 1, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.16% | - |
| Sep 30, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.97% | - |
| Sep 29, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -1.09% | - |
| Sep 26, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | 0.15% | - |
| Sep 25, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 0.31% | - |
| Sep 24, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | 0.08% | - |
| Sep 23, 2025 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | 0.41% | - |
| Sep 22, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | -0.43% | - |
| Sep 19, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.56% | - |
| Sep 18, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.23% | - |
| Sep 17, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -1.53% | - |
| Sep 16, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.35% | - |
| Sep 15, 2025 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | -0.12% | - |
| Sep 12, 2025 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | 0.80% | - |
| Sep 11, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | 0.43% | - |
| Sep 10, 2025 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -0.82% | - |
| Sep 9, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 1.27% | - |
| Sep 8, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.41% | - |
| Sep 5, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | 0.20% | - |
| Sep 4, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | 1.37% | - |
| Sep 3, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.82% | - |
| Sep 2, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -0.10% | - |
| Sep 1, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 0.59% | - |
| Aug 29, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | -1.69% | - |
| Aug 28, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.08% | - |
| Aug 27, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.97% | - |
| Aug 26, 2025 | 39.13 | 39.13 | 39.13 | 39.13 | 39.13 | -1.86% | - |
| Aug 25, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 2.47% | - |
| Aug 22, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | -0.61% | - |
| Aug 21, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.13% | - |
| Aug 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 4.29% | - |
| Aug 19, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | - |
| Aug 18, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - | - |
| Aug 14, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | -0.98% | - |
| Aug 13, 2025 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | 0.93% | - |
| Aug 12, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.29% | - |
| Aug 11, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | -0.29% | - |
| Aug 8, 2025 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 0.35% | - |
| Aug 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.56% | - |
| Aug 6, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | 0.16% | - |
| Aug 5, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.03% | - |
| Aug 4, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | - | - |
| Aug 1, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -2.71% | - |
| Jul 31, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 2.08% | - |
| Jul 30, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 0.34% | - |
| Jul 29, 2025 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | -1.41% | - |
| Jul 28, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 1.80% | - |
| Jul 25, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -1.64% | - |
| Jul 24, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.44% | - |
| Jul 23, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | 6.94% | - |
| Jul 22, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -5.60% | - |
| Jul 21, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -1.56% | - |
| Jul 18, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 2.26% | - |