AFC Ajax NV (FRA:AJXA)
Germany
· Delayed Price · Currency is EUR 9.02
-0.04 (-0.44%)
At close: Dec 5, 2025
AFC Ajax NV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.44% | 1 |
| Dec 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.72% | - |
| Dec 3, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 2.56% | - |
| Dec 2, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -5.08% | - |
| Dec 1, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | - |
| Nov 28, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.45% | - |
| Nov 27, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| Nov 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -0.88% | - |
| Nov 25, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -2.14% | - |
| Nov 24, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.65% | - |
| Nov 21, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 1.09% | - |
| Nov 20, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 1.10% | - |
| Nov 19, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -4.02% | - |
| Nov 18, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.28% | - |
| Nov 17, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Nov 14, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.71% | - |
| Nov 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.68% | - |
| Nov 12, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.71% | - |
| Nov 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 2.88% | - |
| Nov 7, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 0.44% | - |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.66% | - |
| Nov 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.22% | - |
| Nov 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -0.22% | - |
| Nov 3, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - | - |
| Oct 31, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.44% | - |
| Oct 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.66% | - |
| Oct 29, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.22% | - |
| Oct 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.44% | - |
| Oct 27, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.22% | - |
| Oct 24, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.22% | - |
| Oct 23, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% | - |
| Oct 22, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% | - |
| Oct 21, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.44% | - |
| Oct 20, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.87% | - |
| Oct 17, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.66% | - |
| Oct 16, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -1.51% | - |
| Oct 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.64% | - |
| Oct 14, 2025 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | 0.21% | - |
| Oct 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.64% | - |
| Oct 10, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Oct 9, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Oct 8, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.42% | - |
| Oct 7, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | - | - |
| Oct 6, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.42% | - |
| Oct 3, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.42% | - |
| Oct 2, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.21% | - |
| Oct 1, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.21% | - |
| Sep 30, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.83% | - |
| Sep 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.84% | - |
| Sep 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.04% | - |
| Sep 25, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% | - |
| Sep 24, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Sep 23, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.03% | - |
| Sep 22, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 1.89% | - |
| Sep 19, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.21% | - |
| Sep 18, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 17, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - | - |
| Sep 16, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.07% | - |
| Sep 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | - |
| Sep 12, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.82% | - |
| Sep 11, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 3.17% | - |
| Sep 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.42% | - |
| Sep 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.63% | - |
| Sep 8, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | - |
| Sep 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.21% | - |
| Sep 4, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | - |
| Sep 3, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Sep 2, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.42% | - |
| Sep 1, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% | - |
| Aug 29, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 28, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 27, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.21% | - |
| Aug 26, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | - | - |
| Aug 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% | - |
| Aug 22, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.21% | - |
| Aug 21, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 0.21% | - |
| Aug 20, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.21% | - |
| Aug 19, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.63% | - |
| Aug 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.62% | - |
| Aug 14, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.21% | - |
| Aug 13, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | - |
| Aug 12, 2025 | 9.58 | 9.66 | 9.58 | 9.66 | 9.66 | 1.26% | 120 |
| Aug 11, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.24% | - |
| Aug 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% | - |
| Aug 7, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.21% | - |
| Aug 6, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.26% | - |
| Aug 5, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% | - |
| Aug 4, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.21% | - |
| Aug 1, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.26% | - |
| Jul 31, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -1.04% | - |
| Jul 30, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.41% | - |
| Jul 29, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% | - |
| Jul 28, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | - |
| Jul 25, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.69% | - |
| Jul 24, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -2.87% | - |
| Jul 23, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 1.46% | - |
| Jul 22, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.21% | - |
| Jul 21, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.23% | - |