Alfa Laval AB (publ) (FRA:AA9)
Germany
· Delayed Price · Currency is EUR 40.93
+0.08 (0.20%)
At close: Dec 4, 2025
Alfa Laval AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.20% | - |
| Dec 3, 2025 | 40.31 | 40.85 | 40.31 | 40.85 | 40.85 | 1.42% | - |
| Dec 2, 2025 | 40.27 | 40.28 | 40.27 | 40.28 | 40.28 | 0.15% | - |
| Dec 1, 2025 | 40.10 | 40.22 | 40.10 | 40.22 | 40.22 | -0.27% | - |
| Nov 28, 2025 | 39.99 | 40.33 | 39.99 | 40.33 | 40.33 | 0.95% | - |
| Nov 27, 2025 | 39.69 | 39.95 | 39.69 | 39.95 | 39.95 | 0.45% | - |
| Nov 26, 2025 | 39.85 | 39.85 | 39.77 | 39.77 | 39.77 | 0.10% | - |
| Nov 25, 2025 | 39.00 | 39.73 | 39.00 | 39.73 | 39.73 | 1.87% | - |
| Nov 24, 2025 | 39.17 | 39.17 | 39.00 | 39.00 | 39.00 | -0.33% | - |
| Nov 21, 2025 | 38.64 | 39.13 | 38.64 | 39.13 | 39.13 | 1.40% | 20 |
| Nov 20, 2025 | 39.55 | 39.55 | 38.59 | 38.59 | 38.59 | -1.71% | - |
| Nov 19, 2025 | 39.27 | 39.27 | 39.26 | 39.26 | 39.26 | -0.23% | - |
| Nov 18, 2025 | 40.47 | 40.47 | 39.35 | 39.35 | 39.35 | -2.84% | 130 |
| Nov 17, 2025 | 40.63 | 40.79 | 40.50 | 40.50 | 40.50 | -0.37% | 200 |
| Nov 14, 2025 | 40.85 | 40.85 | 40.65 | 40.65 | 40.65 | -0.39% | - |
| Nov 13, 2025 | 41.34 | 41.34 | 40.81 | 40.81 | 40.81 | -1.19% | - |
| Nov 12, 2025 | 41.34 | 41.34 | 41.29 | 41.30 | 41.30 | - | - |
| Nov 11, 2025 | 40.24 | 41.30 | 40.24 | 41.30 | 41.30 | 2.51% | - |
| Nov 10, 2025 | 40.10 | 40.29 | 40.10 | 40.29 | 40.29 | 0.90% | - |
| Nov 7, 2025 | 40.16 | 40.16 | 39.93 | 39.93 | 39.93 | -0.65% | - |
| Nov 6, 2025 | 40.36 | 40.90 | 40.19 | 40.19 | 40.19 | -2.71% | 160 |
| Nov 5, 2025 | 39.73 | 41.31 | 39.73 | 41.31 | 41.31 | 3.22% | 12 |
| Nov 4, 2025 | 40.07 | 40.07 | 40.02 | 40.02 | 40.02 | -1.11% | 472 |
| Nov 3, 2025 | 41.63 | 41.63 | 40.47 | 40.47 | 40.47 | -2.55% | 1 |
| Oct 31, 2025 | 41.34 | 41.53 | 41.23 | 41.53 | 41.53 | 0.27% | 3 |
| Oct 30, 2025 | 41.33 | 41.42 | 41.33 | 41.42 | 41.42 | 0.27% | - |
| Oct 29, 2025 | 41.76 | 42.04 | 41.31 | 41.31 | 41.31 | -1.05% | 231 |
| Oct 28, 2025 | 44.00 | 44.00 | 41.75 | 41.75 | 41.75 | -6.01% | 219 |
| Oct 27, 2025 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | 4.03% | 250 |
| Oct 24, 2025 | 42.16 | 43.00 | 42.16 | 42.70 | 42.70 | 1.57% | 2 |
| Oct 23, 2025 | 41.46 | 42.69 | 41.46 | 42.04 | 42.04 | 1.62% | 280 |
| Oct 22, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | -0.12% | - |
| Oct 21, 2025 | 40.71 | 41.42 | 40.71 | 41.42 | 41.42 | 1.62% | - |
| Oct 20, 2025 | 40.68 | 40.94 | 40.68 | 40.76 | 40.76 | 0.20% | 403 |
| Oct 17, 2025 | 40.50 | 40.68 | 40.30 | 40.68 | 40.68 | -0.61% | 200 |
| Oct 16, 2025 | 40.50 | 40.93 | 40.50 | 40.93 | 40.93 | 1.06% | - |
| Oct 15, 2025 | 40.77 | 40.77 | 40.50 | 40.50 | 40.50 | -0.20% | - |
| Oct 14, 2025 | 40.59 | 40.59 | 40.58 | 40.58 | 40.58 | -0.78% | - |
| Oct 13, 2025 | 40.07 | 40.90 | 40.07 | 40.90 | 40.90 | 3.18% | - |
| Oct 10, 2025 | 40.32 | 41.19 | 39.64 | 39.64 | 39.64 | -1.49% | 2 |
| Oct 9, 2025 | 40.53 | 40.53 | 40.24 | 40.24 | 40.24 | -0.57% | - |
| Oct 8, 2025 | 40.44 | 40.47 | 40.44 | 40.47 | 40.47 | 0.20% | - |
| Oct 7, 2025 | 41.04 | 41.04 | 40.39 | 40.39 | 40.39 | -1.27% | 2 |
| Oct 6, 2025 | 40.24 | 40.91 | 40.24 | 40.91 | 40.91 | 1.82% | - |
| Oct 3, 2025 | 39.75 | 40.18 | 39.75 | 40.18 | 40.18 | 1.06% | - |
| Oct 2, 2025 | 38.93 | 39.76 | 38.93 | 39.76 | 39.76 | 2.24% | - |
| Oct 1, 2025 | 38.38 | 38.89 | 38.38 | 38.89 | 38.89 | 1.12% | - |
| Sep 30, 2025 | 37.96 | 38.46 | 37.96 | 38.46 | 38.46 | 1.18% | - |
| Sep 29, 2025 | 38.55 | 38.55 | 38.01 | 38.01 | 38.01 | -0.99% | - |
| Sep 26, 2025 | 38.66 | 38.66 | 38.39 | 38.39 | 38.39 | -0.65% | - |
| Sep 25, 2025 | 38.94 | 38.94 | 38.64 | 38.64 | 38.64 | -2.25% | 4 |
| Sep 24, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.30% | - |
| Sep 23, 2025 | 38.98 | 39.41 | 38.98 | 39.41 | 39.41 | 1.13% | - |
| Sep 22, 2025 | 38.74 | 38.97 | 38.74 | 38.97 | 38.97 | 0.59% | - |
| Sep 19, 2025 | 39.21 | 39.21 | 38.74 | 38.74 | 38.74 | -1.22% | - |
| Sep 18, 2025 | 38.84 | 39.70 | 38.84 | 39.22 | 39.22 | 0.36% | 5 |
| Sep 17, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | 0.10% | - |
| Sep 16, 2025 | 39.66 | 39.66 | 39.04 | 39.04 | 39.04 | -1.31% | - |
| Sep 15, 2025 | 39.84 | 39.84 | 39.56 | 39.56 | 39.56 | -0.50% | - |
| Sep 12, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 0.10% | - |
| Sep 11, 2025 | 39.54 | 39.72 | 39.54 | 39.72 | 39.72 | 1.02% | - |
| Sep 10, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | 0.15% | - |
| Sep 9, 2025 | 39.36 | 39.36 | 39.26 | 39.26 | 39.26 | -0.38% | - |
| Sep 8, 2025 | 39.02 | 39.41 | 39.02 | 39.41 | 39.41 | 2.52% | 615 |
| Sep 5, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.23% | - |
| Sep 4, 2025 | 38.71 | 38.71 | 38.35 | 38.35 | 38.35 | -0.78% | - |
| Sep 3, 2025 | 38.45 | 38.65 | 38.45 | 38.65 | 38.65 | 0.36% | - |
| Sep 2, 2025 | 38.80 | 38.80 | 38.51 | 38.51 | 38.51 | -0.90% | - |
| Sep 1, 2025 | 38.49 | 38.86 | 38.49 | 38.86 | 38.86 | 1.01% | - |
| Aug 29, 2025 | 39.00 | 39.42 | 38.47 | 38.47 | 38.47 | -1.46% | 8 |
| Aug 28, 2025 | 39.07 | 39.07 | 39.04 | 39.04 | 39.04 | -0.08% | - |
| Aug 27, 2025 | 38.59 | 39.07 | 38.59 | 39.07 | 39.07 | 1.24% | - |
| Aug 26, 2025 | 38.70 | 38.70 | 38.59 | 38.59 | 38.59 | -0.52% | - |
| Aug 25, 2025 | 39.42 | 39.75 | 38.79 | 38.79 | 38.79 | -1.75% | 5 |
| Aug 22, 2025 | 38.47 | 39.48 | 38.47 | 39.48 | 39.48 | 2.44% | - |
| Aug 21, 2025 | 38.74 | 38.74 | 38.54 | 38.54 | 38.54 | -0.67% | - |
| Aug 20, 2025 | 38.78 | 38.80 | 38.78 | 38.80 | 38.80 | - | - |
| Aug 19, 2025 | 37.79 | 38.80 | 37.79 | 38.80 | 38.80 | 2.59% | - |
| Aug 18, 2025 | 37.46 | 37.92 | 37.46 | 37.82 | 37.82 | 1.07% | 350 |
| Aug 15, 2025 | 37.48 | 37.48 | 37.42 | 37.42 | 37.42 | 0.05% | - |
| Aug 14, 2025 | 37.00 | 37.40 | 37.00 | 37.40 | 37.40 | 0.81% | - |
| Aug 13, 2025 | 37.43 | 37.43 | 37.10 | 37.10 | 37.10 | -0.78% | - |
| Aug 12, 2025 | 36.92 | 37.39 | 36.92 | 37.39 | 37.39 | 1.66% | - |
| Aug 11, 2025 | 37.36 | 37.36 | 36.78 | 36.78 | 36.78 | -1.34% | - |
| Aug 8, 2025 | 37.30 | 37.30 | 37.20 | 37.28 | 37.28 | -0.11% | 100 |
| Aug 7, 2025 | 37.31 | 37.32 | 37.31 | 37.32 | 37.32 | 0.48% | - |
| Aug 6, 2025 | 37.59 | 37.59 | 37.14 | 37.14 | 37.14 | -0.67% | - |
| Aug 5, 2025 | 37.23 | 37.39 | 37.23 | 37.39 | 37.39 | 0.67% | - |
| Aug 4, 2025 | 37.25 | 37.25 | 37.14 | 37.14 | 37.14 | -1.07% | - |
| Aug 1, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -0.48% | - |
| Jul 31, 2025 | 38.19 | 38.19 | 37.72 | 37.72 | 37.72 | -0.63% | - |
| Jul 30, 2025 | 38.05 | 38.05 | 37.96 | 37.96 | 37.96 | -0.13% | - |
| Jul 29, 2025 | 37.59 | 38.01 | 37.59 | 38.01 | 38.01 | 1.60% | - |
| Jul 28, 2025 | 37.95 | 37.95 | 37.41 | 37.41 | 37.41 | -0.43% | 20 |
| Jul 25, 2025 | 37.56 | 37.57 | 37.56 | 37.57 | 37.57 | -0.03% | - |
| Jul 24, 2025 | 38.13 | 38.29 | 37.58 | 37.58 | 37.58 | -1.36% | 210 |
| Jul 23, 2025 | 36.70 | 38.10 | 36.70 | 38.10 | 38.10 | 4.87% | - |
| Jul 22, 2025 | 37.46 | 37.46 | 36.33 | 36.33 | 36.33 | -2.10% | - |
| Jul 21, 2025 | 37.21 | 37.47 | 37.11 | 37.11 | 37.11 | -2.08% | - |
| Jul 18, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | 0.37% | - |