Skip to main content
Alumexx N.V. (FRA:NE8F)
Germany flag Germany · Delayed Price · Currency is EUR
1.330
+0.030 (2.31%)
At close: Dec 4, 2025

Alumexx Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.351.351.351.351.351.50%-
Dec 4, 20251.331.331.331.331.332.31%-
Dec 3, 20251.301.301.301.301.30-4.41%-
Dec 2, 20251.361.361.361.361.36--
Dec 1, 20251.361.361.361.361.361.49%-
Nov 28, 20251.341.341.341.341.343.88%-
Nov 27, 20251.291.291.291.291.29-3.01%-
Nov 26, 20251.331.331.331.331.33--
Nov 25, 20251.331.331.331.331.33-1.48%-
Nov 24, 20251.351.351.351.351.352.27%-
Nov 21, 20251.321.321.321.321.32-1.49%-
Nov 20, 20251.341.341.341.341.343.88%-
Nov 19, 20251.291.291.291.291.29-0.77%-
Nov 18, 20251.301.301.301.301.30-2.99%-
Nov 17, 20251.341.341.341.341.342.29%-
Nov 14, 20251.311.311.311.311.31-0.76%-
Nov 13, 20251.321.321.321.321.32-2.22%-
Nov 12, 20251.351.351.351.351.35-2.88%-
Nov 11, 20251.391.391.391.391.39-0.71%-
Nov 10, 20251.401.401.401.401.401.45%-
Nov 7, 20251.381.381.381.381.38--
Nov 6, 20251.381.381.381.381.382.99%-
Nov 5, 20251.341.341.341.341.340.75%-
Nov 4, 20251.331.331.331.331.330.76%-
Nov 3, 20251.321.321.321.321.32-1.49%-
Oct 31, 20251.341.341.341.341.34-1.47%-
Oct 30, 20251.361.361.361.361.36--
Oct 29, 20251.361.361.361.361.36-1.45%-
Oct 28, 20251.381.381.381.381.38--
Oct 27, 20251.381.381.381.381.38-0.72%-
Oct 24, 20251.391.391.391.391.39--
Oct 23, 20251.391.391.391.391.39-0.71%-
Oct 22, 20251.401.401.401.401.400.72%-
Oct 21, 20251.391.391.391.391.391.46%-
Oct 20, 20251.371.371.371.371.37-1.44%-
Oct 17, 20251.391.391.391.391.39-2.11%-
Oct 16, 20251.421.421.421.421.423.65%-
Oct 15, 20251.371.371.371.371.37--
Oct 14, 20251.371.371.371.371.37-3.52%-
Oct 13, 20251.421.421.421.421.42--
Oct 10, 20251.421.421.421.421.422.16%-
Oct 9, 20251.391.391.391.391.39-1.42%-
Oct 8, 20251.411.411.411.411.41-0.70%-
Oct 7, 20251.421.421.421.421.42-0.70%-
Oct 6, 20251.431.431.431.431.430.70%-
Oct 3, 20251.421.421.421.421.42-1.39%-
Oct 2, 20251.441.441.441.441.440.70%-
Oct 1, 20251.431.431.431.431.43-1.38%-
Sep 30, 20251.451.451.451.451.450.69%-
Sep 29, 20251.441.441.441.441.442.86%-
Sep 26, 20251.401.401.401.401.401.45%-
Sep 25, 20251.381.381.381.381.38--
Sep 24, 20251.381.381.381.381.38--
Sep 23, 20251.381.381.381.381.38-0.72%-
Sep 22, 20251.391.391.391.391.39--
Sep 19, 20251.391.391.391.391.39--
Sep 18, 20251.391.391.391.391.39--
Sep 17, 20251.391.391.391.391.390.72%-
Sep 16, 20251.381.381.381.381.38-1.43%-
Sep 15, 20251.401.401.401.401.40--
Sep 12, 20251.401.401.401.401.40-2.10%-
Sep 11, 20251.431.431.431.431.43-2.05%-
Sep 10, 20251.461.461.461.461.464.29%-
Sep 9, 20251.401.401.401.401.40-1.41%-
Sep 8, 20251.421.421.421.421.422.16%-
Sep 5, 20251.391.391.391.391.39-3.47%-
Sep 4, 20251.441.441.441.441.44-3.36%-
Sep 3, 20251.491.491.491.491.497.19%-
Sep 2, 20251.391.391.391.391.39-1.42%-
Sep 1, 20251.411.411.411.411.411.44%-
Aug 29, 20251.391.391.391.391.39-3.47%-
Aug 28, 20251.441.441.441.441.44-0.69%-
Aug 27, 20251.451.451.451.451.451.40%-
Aug 26, 20251.431.431.431.431.432.88%-
Aug 25, 20251.391.391.391.391.39-3.47%-
Aug 22, 20251.441.441.441.441.442.13%-
Aug 21, 20251.411.411.411.411.41-0.70%-
Aug 20, 20251.421.421.421.421.421.43%-
Aug 19, 20251.401.401.401.401.40-2.10%-
Aug 18, 20251.431.431.431.431.43--
Aug 15, 20251.431.431.431.431.432.88%-
Aug 14, 20251.391.391.391.391.39-0.71%-
Aug 13, 20251.401.401.401.401.40-2.78%-
Aug 12, 20251.441.441.441.441.44--
Aug 11, 20251.441.441.441.441.44--
Aug 8, 20251.441.441.441.441.441.41%-
Aug 7, 20251.421.421.421.421.42-1.39%-
Aug 6, 20251.441.441.441.441.441.41%-
Aug 5, 20251.421.421.421.421.420.71%-
Aug 4, 20251.411.411.411.411.41-2.08%-
Aug 1, 20251.441.441.441.441.44-1.37%-
Jul 31, 20251.461.461.461.461.46--
Jul 30, 20251.461.461.461.461.461.39%-
Jul 29, 20251.441.441.441.441.440.70%-
Jul 28, 20251.431.431.431.431.43-0.69%-
Jul 25, 20251.441.441.441.441.44-1.37%-
Jul 24, 20251.461.461.461.461.46--
Jul 23, 20251.461.461.461.461.460.69%-
Jul 22, 20251.451.451.451.451.45-0.68%-
Jul 21, 20251.461.461.461.461.46-2.01%-