Alfa Laval AB (publ) (BIT:1ALFA)
Italy
· Delayed Price · Currency is EUR 50.58
+5.29 (11.68%)
At close: Apr 27, 2026
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 50.22 | 50.22 | 50.22 | 50.58 | 50.58 | -0.82% | 100 |
| Apr 24, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Apr 23, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 12.11% | - |
| Apr 22, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 21, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 20, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 17, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 16, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 15, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 14, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 13, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 10, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 9, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 8, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 7, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | - | - |
| Apr 2, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | 0.13% | - |
| Apr 1, 2026 | 45.43 | 45.43 | 45.43 | 45.43 | 44.60 | 0.64% | - |
| Mar 31, 2026 | 45.14 | 45.14 | 45.14 | 45.14 | 44.31 | 0.09% | - |
| Mar 30, 2026 | 45.10 | 45.10 | 45.10 | 45.10 | 44.27 | -0.42% | - |
| Mar 27, 2026 | 45.08 | 45.08 | 45.08 | 45.29 | 44.46 | 5.28% | 20 |
| Mar 26, 2026 | 43.02 | 43.02 | 43.02 | 43.02 | 42.23 | -13.41% | - |
| Mar 25, 2026 | 51.90 | 51.90 | 51.90 | 49.68 | 48.77 | -4.13% | 20 |
| Mar 24, 2026 | 51.82 | 51.82 | 51.82 | 51.82 | 50.87 | -0.58% | - |
| Mar 23, 2026 | 52.12 | 52.12 | 52.12 | 52.12 | 51.16 | 6.69% | - |
| Mar 20, 2026 | 48.85 | 48.85 | 48.85 | 48.85 | 47.95 | -0.20% | - |
| Mar 19, 2026 | 48.95 | 48.95 | 48.95 | 48.95 | 48.05 | -13.09% | - |
| Mar 18, 2026 | 56.32 | 56.32 | 56.32 | 56.32 | 55.29 | 3.95% | - |
| Mar 17, 2026 | 54.18 | 54.18 | 54.18 | 54.18 | 53.18 | 4.11% | - |
| Mar 16, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 51.08 | -6.77% | - |
| Mar 13, 2026 | 55.82 | 55.82 | 55.82 | 55.82 | 54.79 | 12.56% | - |
| Mar 12, 2026 | 49.59 | 49.59 | 49.59 | 49.59 | 48.68 | -0.70% | - |
| Mar 11, 2026 | 49.94 | 49.94 | 49.94 | 49.94 | 49.02 | -0.76% | - |
| Mar 10, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 49.40 | -2.56% | - |
| Mar 9, 2026 | 51.64 | 51.64 | 51.64 | 51.64 | 50.69 | 4.53% | - |
| Mar 6, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 48.49 | -0.04% | - |
| Mar 5, 2026 | 49.42 | 49.42 | 49.42 | 49.42 | 48.51 | 0.14% | - |
| Mar 4, 2026 | 49.35 | 49.35 | 49.35 | 49.35 | 48.44 | -0.44% | - |
| Mar 3, 2026 | 49.57 | 49.57 | 49.57 | 49.57 | 48.66 | -14.18% | - |
| Mar 2, 2026 | 57.76 | 57.76 | 57.76 | 57.76 | 56.70 | 13.66% | - |
| Feb 27, 2026 | 50.82 | 50.82 | 50.82 | 50.82 | 49.89 | -0.08% | - |
| Feb 26, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 49.93 | 0.28% | - |
| Feb 25, 2026 | 50.72 | 50.72 | 50.72 | 50.72 | 49.79 | -0.78% | - |
| Feb 24, 2026 | 51.12 | 51.12 | 51.12 | 51.12 | 50.18 | -0.31% | - |
| Feb 23, 2026 | 51.28 | 51.28 | 51.28 | 51.28 | 50.34 | 4.57% | - |
| Feb 20, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.14 | 2.51% | - |
| Feb 19, 2026 | 47.84 | 47.84 | 47.84 | 47.84 | 46.96 | -2.70% | - |
| Feb 18, 2026 | 49.17 | 49.17 | 49.17 | 49.17 | 48.27 | 3.82% | - |
| Feb 17, 2026 | 48.38 | 48.38 | 48.38 | 47.36 | 46.49 | -4.01% | 5 |
| Feb 16, 2026 | 49.34 | 49.34 | 49.34 | 49.34 | 48.43 | -0.74% | - |
| Feb 13, 2026 | 49.71 | 49.71 | 49.71 | 49.71 | 48.80 | 4.48% | - |
| Feb 12, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 46.71 | -4.01% | - |
| Feb 11, 2026 | 51.08 | 51.08 | 51.08 | 49.57 | 48.66 | 1.89% | 2 |
| Feb 10, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 47.76 | 2.68% | - |
| Feb 9, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 46.51 | -5.05% | - |
| Feb 6, 2026 | 49.90 | 49.90 | 49.90 | 49.90 | 48.98 | 1.86% | - |
| Feb 5, 2026 | 48.99 | 48.99 | 48.99 | 48.99 | 48.09 | -0.93% | - |
| Feb 4, 2026 | 49.45 | 49.45 | 49.45 | 49.45 | 48.54 | -7.22% | - |
| Feb 3, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 52.32 | 7.14% | - |
| Feb 2, 2026 | 49.79 | 49.79 | 49.79 | 49.75 | 48.84 | 1.45% | 2 |
| Jan 30, 2026 | 49.04 | 49.04 | 49.04 | 49.04 | 48.14 | -1.64% | - |
| Jan 29, 2026 | 50.58 | 50.58 | 50.58 | 49.86 | 48.94 | 3.49% | 10 |
| Jan 28, 2026 | 50.52 | 50.52 | 50.52 | 48.18 | 47.30 | -3.60% | 5 |
| Jan 27, 2026 | 49.98 | 49.98 | 49.98 | 49.98 | 49.06 | 0.77% | - |
| Jan 26, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 48.69 | 0.81% | - |
| Jan 23, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.30 | -0.02% | - |
| Jan 22, 2026 | 49.92 | 49.92 | 49.92 | 49.21 | 48.31 | 5.28% | 5 |
| Jan 21, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 45.88 | 0.30% | - |
| Jan 20, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 45.74 | -1.63% | - |
| Jan 19, 2026 | 47.37 | 47.37 | 47.37 | 47.37 | 46.50 | 0.89% | - |
| Jan 16, 2026 | 46.95 | 46.95 | 46.95 | 46.95 | 46.09 | 2.38% | - |
| Jan 15, 2026 | 45.86 | 45.86 | 45.86 | 45.86 | 45.02 | 5.21% | - |
| Jan 14, 2026 | 43.59 | 43.59 | 43.59 | 43.59 | 42.79 | -5.75% | - |
| Jan 13, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 45.40 | 0.26% | - |
| Jan 12, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 45.28 | 1.30% | - |
| Jan 9, 2026 | 44.54 | 44.54 | 44.54 | 45.54 | 44.70 | 2.41% | 3 |
| Jan 8, 2026 | 44.47 | 44.47 | 44.47 | 44.47 | 43.65 | -2.24% | - |
| Jan 7, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 44.65 | 8.59% | - |
| Jan 6, 2026 | 41.89 | 41.89 | 41.89 | 41.89 | 41.12 | 3.20% | - |
| Jan 5, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 39.84 | -0.32% | - |
| Jan 2, 2026 | 40.72 | 40.72 | 40.72 | 40.72 | 39.97 | -7.66% | - |
| Dec 30, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.29 | - | - |
| Dec 29, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.29 | - | - |
| Dec 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 43.29 | -0.94% | - |
| Dec 22, 2025 | 44.52 | 44.52 | 44.52 | 44.52 | 43.70 | -0.71% | - |
| Dec 19, 2025 | 44.84 | 44.84 | 44.84 | 44.84 | 44.02 | -1.08% | - |
| Dec 18, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 44.50 | 5.13% | - |
| Dec 17, 2025 | 43.12 | 43.12 | 43.12 | 43.12 | 42.33 | 3.28% | - |
| Dec 16, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 40.98 | -1.79% | - |
| Dec 15, 2025 | 42.51 | 42.51 | 42.51 | 42.51 | 41.73 | -0.12% | - |
| Dec 12, 2025 | 42.56 | 42.56 | 42.56 | 42.56 | 41.78 | 0.05% | - |
| Dec 11, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 41.76 | 3.86% | - |
| Dec 10, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.21 | -3.58% | - |
| Dec 9, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 41.70 | -2.66% | - |
| Dec 8, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 42.84 | 3.76% | - |
| Dec 5, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 41.29 | 2.34% | - |
| Dec 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 40.35 | -2.17% | - |
| Dec 3, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 41.24 | 3.81% | - |
| Dec 2, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 39.73 | -4.17% | - |
| Dec 1, 2025 | 42.23 | 42.23 | 42.23 | 42.23 | 41.45 | 6.64% | - |
| Nov 28, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 38.87 | -0.10% | - |