Aalberts N.V. (VIE:AALB)
Austria
· Delayed Price · Currency is EUR 31.96
-0.96 (-2.92%)
At close: Mar 9, 2026
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.66 | 33.66 | 32.92 | 32.92 | 32.92 | -1.91% | - |
| Mar 5, 2026 | 33.58 | 33.96 | 33.56 | 33.56 | 33.56 | -0.24% | - |
| Mar 4, 2026 | 33.18 | 33.64 | 33.18 | 33.64 | 33.64 | 0.54% | - |
| Mar 3, 2026 | 34.44 | 34.44 | 33.46 | 33.46 | 33.46 | -3.91% | - |
| Mar 2, 2026 | 35.16 | 35.16 | 34.82 | 34.82 | 34.82 | -0.40% | - |
| Feb 27, 2026 | 35.78 | 35.78 | 34.96 | 34.96 | 34.96 | -2.83% | - |
| Feb 26, 2026 | 32.54 | 36.00 | 32.54 | 35.98 | 35.98 | 7.15% | - |
| Feb 25, 2026 | 34.04 | 34.04 | 33.58 | 33.58 | 33.58 | -1.35% | - |
| Feb 24, 2026 | 34.26 | 34.34 | 34.04 | 34.04 | 34.04 | -0.82% | - |
| Feb 23, 2026 | 34.92 | 34.92 | 34.32 | 34.32 | 34.32 | -1.55% | - |
| Feb 20, 2026 | 34.74 | 34.98 | 34.74 | 34.86 | 34.86 | 0.46% | - |
| Feb 19, 2026 | 35.06 | 35.06 | 34.70 | 34.70 | 34.70 | -0.34% | - |
| Feb 18, 2026 | 34.92 | 35.08 | 34.82 | 34.82 | 34.82 | 0.12% | - |
| Feb 17, 2026 | 34.60 | 34.78 | 34.60 | 34.78 | 34.78 | -0.23% | - |
| Feb 16, 2026 | 34.88 | 35.12 | 34.86 | 34.86 | 34.86 | - | - |
| Feb 13, 2026 | 34.62 | 34.86 | 34.46 | 34.86 | 34.86 | 0.69% | 710 |
| Feb 12, 2026 | 35.32 | 35.36 | 34.62 | 34.62 | 34.62 | -1.82% | - |
| Feb 11, 2026 | 35.24 | 35.26 | 35.08 | 35.26 | 35.26 | -0.23% | - |
| Feb 10, 2026 | 34.86 | 35.34 | 34.86 | 35.34 | 35.34 | 2.43% | - |
| Feb 9, 2026 | 34.58 | 34.58 | 34.24 | 34.50 | 34.50 | 0.35% | - |
| Feb 6, 2026 | 34.24 | 34.38 | 34.18 | 34.38 | 34.38 | -1.04% | - |
| Feb 5, 2026 | 34.78 | 34.78 | 34.50 | 34.74 | 34.74 | -0.69% | - |
| Feb 4, 2026 | 34.18 | 35.32 | 34.12 | 34.98 | 34.98 | 4.36% | 710 |
| Feb 3, 2026 | 33.18 | 33.52 | 33.12 | 33.52 | 33.52 | 3.08% | - |
| Feb 2, 2026 | 31.98 | 32.52 | 31.90 | 32.52 | 32.52 | 0.18% | - |
| Jan 30, 2026 | 32.36 | 32.46 | 32.34 | 32.46 | 32.46 | -0.55% | - |
| Jan 29, 2026 | 32.92 | 32.92 | 32.56 | 32.64 | 32.64 | -1.39% | - |
| Jan 28, 2026 | 32.98 | 33.24 | 32.98 | 33.10 | 33.10 | 8.17% | - |
| Jan 27, 2026 | 30.76 | 30.76 | 30.48 | 30.60 | 30.60 | -0.71% | - |
| Jan 26, 2026 | 30.48 | 30.82 | 30.48 | 30.82 | 30.82 | 0.65% | - |
| Jan 23, 2026 | 30.34 | 30.62 | 30.34 | 30.62 | 30.62 | 0.26% | - |
| Jan 22, 2026 | 30.50 | 30.54 | 30.50 | 30.54 | 30.54 | 3.60% | - |
| Jan 21, 2026 | 28.84 | 29.48 | 28.84 | 29.48 | 29.48 | 1.03% | - |
| Jan 20, 2026 | 29.30 | 29.30 | 29.08 | 29.18 | 29.18 | -1.29% | - |
| Jan 19, 2026 | 29.56 | 29.56 | 29.40 | 29.56 | 29.56 | -2.05% | - |
| Jan 16, 2026 | 30.18 | 30.18 | 29.88 | 30.18 | 30.18 | 0.33% | - |
| Jan 15, 2026 | 28.62 | 30.08 | 28.62 | 30.08 | 30.08 | 6.21% | - |
| Jan 14, 2026 | 28.12 | 28.32 | 28.12 | 28.32 | 28.32 | -0.77% | - |
| Jan 13, 2026 | 28.76 | 28.76 | 28.28 | 28.54 | 28.54 | -1.04% | - |
| Jan 12, 2026 | 29.00 | 29.00 | 28.64 | 28.84 | 28.84 | -0.89% | - |
| Jan 9, 2026 | 29.18 | 29.24 | 29.10 | 29.10 | 29.10 | -0.89% | - |
| Jan 8, 2026 | 29.66 | 29.66 | 29.26 | 29.36 | 29.36 | -0.54% | 300 |
| Jan 7, 2026 | 29.26 | 29.52 | 29.04 | 29.52 | 29.52 | 2.00% | - |
| Jan 6, 2026 | 29.54 | 29.54 | 28.88 | 28.94 | 28.94 | 0.07% | - |
| Jan 5, 2026 | 28.86 | 28.92 | 28.66 | 28.92 | 28.92 | 1.97% | - |
| Jan 2, 2026 | 28.18 | 28.36 | 28.18 | 28.36 | 28.36 | 0.71% | - |
| Dec 30, 2025 | 27.98 | 28.24 | 27.98 | 28.16 | 28.16 | -0.07% | - |
| Dec 29, 2025 | 27.68 | 28.18 | 27.68 | 28.18 | 28.18 | 0.86% | - |
| Dec 23, 2025 | 27.92 | 27.94 | 27.80 | 27.94 | 27.94 | 0.36% | - |
| Dec 22, 2025 | 27.92 | 27.92 | 27.76 | 27.84 | 27.84 | -0.36% | - |
| Dec 19, 2025 | 28.14 | 28.16 | 27.94 | 27.94 | 27.94 | -0.64% | - |
| Dec 18, 2025 | 27.98 | 28.12 | 27.92 | 28.12 | 28.12 | 0.50% | - |
| Dec 17, 2025 | 28.20 | 28.20 | 27.92 | 27.98 | 27.98 | -2.03% | - |
| Dec 16, 2025 | 28.32 | 28.76 | 28.32 | 28.56 | 28.56 | 0.07% | - |
| Dec 15, 2025 | 28.58 | 28.66 | 28.54 | 28.54 | 28.54 | -1.86% | - |
| Dec 12, 2025 | 28.64 | 29.08 | 28.64 | 29.08 | 29.08 | 1.96% | - |
| Dec 11, 2025 | 28.04 | 28.52 | 28.04 | 28.52 | 28.52 | 1.35% | - |
| Dec 10, 2025 | 28.40 | 28.40 | 28.06 | 28.14 | 28.14 | -0.92% | - |
| Dec 9, 2025 | 28.72 | 28.72 | 28.40 | 28.40 | 28.40 | -0.49% | - |
| Dec 8, 2025 | 28.42 | 28.68 | 28.42 | 28.54 | 28.54 | -0.14% | - |
| Dec 5, 2025 | 28.40 | 28.58 | 28.40 | 28.58 | 28.58 | 0.78% | - |
| Dec 4, 2025 | 27.78 | 28.36 | 27.78 | 28.36 | 28.36 | 4.19% | - |
| Dec 3, 2025 | 27.40 | 27.40 | 27.22 | 27.22 | 27.22 | -1.31% | - |
| Dec 2, 2025 | 27.66 | 27.66 | 27.44 | 27.58 | 27.58 | 1.03% | - |
| Dec 1, 2025 | 27.38 | 27.40 | 27.24 | 27.30 | 27.30 | -1.37% | - |
| Nov 28, 2025 | 27.68 | 27.78 | 27.68 | 27.68 | 27.68 | -0.14% | - |
| Nov 27, 2025 | 27.58 | 27.72 | 27.58 | 27.72 | 27.72 | 0.43% | - |
| Nov 26, 2025 | 27.78 | 27.78 | 27.56 | 27.60 | 27.60 | 1.69% | - |
| Nov 25, 2025 | 26.92 | 27.14 | 26.92 | 27.14 | 27.14 | 1.65% | - |
| Nov 24, 2025 | 26.58 | 26.92 | 26.58 | 26.70 | 26.70 | 2.69% | - |
| Nov 21, 2025 | 25.98 | 26.12 | 25.98 | 26.00 | 26.00 | -1.37% | - |
| Nov 20, 2025 | 26.66 | 26.66 | 26.16 | 26.36 | 26.36 | -0.08% | - |
| Nov 19, 2025 | 26.24 | 26.40 | 26.20 | 26.38 | 26.38 | 1.38% | - |
| Nov 18, 2025 | 26.32 | 26.32 | 26.02 | 26.02 | 26.02 | -2.55% | - |
| Nov 17, 2025 | 27.22 | 27.22 | 26.70 | 26.70 | 26.70 | -0.60% | - |
| Nov 14, 2025 | 27.68 | 27.68 | 26.86 | 26.86 | 26.86 | -3.80% | - |
| Nov 13, 2025 | 27.74 | 27.92 | 27.74 | 27.92 | 27.92 | 2.72% | - |
| Nov 12, 2025 | 27.02 | 27.34 | 27.02 | 27.18 | 27.18 | 1.80% | - |
| Nov 11, 2025 | 26.56 | 26.70 | 26.48 | 26.70 | 26.70 | -0.07% | - |
| Nov 10, 2025 | 26.50 | 26.78 | 26.50 | 26.72 | 26.72 | 2.69% | - |
| Nov 7, 2025 | 26.36 | 26.36 | 26.02 | 26.02 | 26.02 | -1.74% | - |
| Nov 6, 2025 | 26.74 | 26.74 | 26.48 | 26.48 | 26.48 | -0.97% | - |
| Nov 5, 2025 | 26.28 | 26.74 | 26.28 | 26.74 | 26.74 | -0.30% | - |
| Nov 4, 2025 | 27.04 | 27.04 | 26.78 | 26.82 | 26.82 | -1.32% | - |
| Nov 3, 2025 | 27.48 | 27.48 | 27.18 | 27.18 | 27.18 | -1.38% | - |
| Oct 31, 2025 | 28.04 | 28.04 | 27.56 | 27.56 | 27.56 | -2.06% | - |
| Oct 30, 2025 | 28.42 | 28.42 | 28.14 | 28.14 | 28.14 | -1.19% | - |
| Oct 29, 2025 | 28.44 | 28.52 | 28.44 | 28.48 | 28.48 | 0.49% | - |
| Oct 28, 2025 | 28.48 | 28.48 | 28.34 | 28.34 | 28.34 | -1.73% | - |
| Oct 27, 2025 | 28.48 | 28.84 | 28.48 | 28.84 | 28.84 | 1.62% | 359 |
| Oct 24, 2025 | 28.18 | 28.48 | 28.18 | 28.38 | 28.38 | 2.16% | - |
| Oct 23, 2025 | 27.56 | 27.78 | 27.56 | 27.78 | 27.78 | 0.80% | - |
| Oct 22, 2025 | 27.48 | 27.56 | 27.32 | 27.56 | 27.56 | 0.51% | - |
| Oct 21, 2025 | 27.30 | 27.42 | 27.12 | 27.42 | 27.42 | 0.73% | - |
| Oct 20, 2025 | 27.20 | 27.22 | 27.16 | 27.22 | 27.22 | 0.96% | - |
| Oct 17, 2025 | 26.88 | 26.96 | 26.66 | 26.96 | 26.96 | -0.66% | - |
| Oct 16, 2025 | 27.10 | 27.18 | 27.04 | 27.14 | 27.14 | -0.88% | - |
| Oct 15, 2025 | 27.56 | 27.56 | 27.36 | 27.38 | 27.38 | 0.59% | - |
| Oct 14, 2025 | 27.10 | 27.22 | 27.06 | 27.22 | 27.22 | -1.23% | - |
| Oct 13, 2025 | 27.48 | 27.72 | 27.48 | 27.56 | 27.56 | -0.79% | - |