Aalberts N.V. (VIE:AALB)
Austria
· Delayed Price · Currency is EUR 28.58
+0.22 (0.78%)
At close: Dec 5, 2025
Aalberts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 27.90 | 27.90 | 27.78 | 27.78 | 27.78 | -1.21% | - |
| Oct 9, 2025 | 28.08 | 28.12 | 27.96 | 28.12 | 28.12 | 0.72% | - |
| Oct 8, 2025 | 27.82 | 27.98 | 27.82 | 27.92 | 27.92 | -2.24% | - |
| Oct 7, 2025 | 28.38 | 28.62 | 28.38 | 28.56 | 28.56 | -0.14% | - |
| Oct 6, 2025 | 28.86 | 28.86 | 28.24 | 28.60 | 28.60 | -0.14% | - |
| Oct 3, 2025 | 29.04 | 29.06 | 28.64 | 28.64 | 28.64 | -0.83% | - |
| Oct 2, 2025 | 28.90 | 28.98 | 28.88 | 28.88 | 28.88 | 1.69% | - |
| Oct 1, 2025 | 28.00 | 28.40 | 28.00 | 28.40 | 28.40 | 1.43% | - |
| Sep 30, 2025 | 27.72 | 28.00 | 27.72 | 28.00 | 28.00 | 0.36% | - |
| Sep 29, 2025 | 27.94 | 28.04 | 27.90 | 27.90 | 27.90 | -0.07% | - |
| Sep 26, 2025 | 28.20 | 28.20 | 27.82 | 27.92 | 27.92 | -0.78% | - |
| Sep 25, 2025 | 28.66 | 28.66 | 28.14 | 28.14 | 28.14 | -1.54% | - |
| Sep 24, 2025 | 28.82 | 28.82 | 28.58 | 28.58 | 28.58 | -2.12% | - |
| Sep 23, 2025 | 28.72 | 29.38 | 28.72 | 29.20 | 29.20 | 0.97% | - |
| Sep 22, 2025 | 28.92 | 28.94 | 28.72 | 28.92 | 28.92 | 0.21% | - |
| Sep 19, 2025 | 28.98 | 29.24 | 28.86 | 28.86 | 28.86 | -0.96% | - |
| Sep 18, 2025 | 28.60 | 29.14 | 28.60 | 29.14 | 29.14 | 3.26% | - |
| Sep 17, 2025 | 28.28 | 28.28 | 28.14 | 28.22 | 28.22 | -0.42% | - |
| Sep 16, 2025 | 28.56 | 28.56 | 28.34 | 28.34 | 28.34 | -0.84% | - |
| Sep 15, 2025 | 28.72 | 28.78 | 28.58 | 28.58 | 28.58 | -0.14% | - |
| Sep 12, 2025 | 29.04 | 29.04 | 28.62 | 28.62 | 28.62 | -0.69% | - |
| Sep 11, 2025 | 29.08 | 29.08 | 28.82 | 28.82 | 28.82 | -0.89% | - |
| Sep 10, 2025 | 29.38 | 29.38 | 29.08 | 29.08 | 29.08 | -1.49% | - |
| Sep 9, 2025 | 29.62 | 29.62 | 29.34 | 29.52 | 29.52 | -0.27% | - |
| Sep 8, 2025 | 29.56 | 29.60 | 29.30 | 29.60 | 29.60 | 0.75% | - |
| Sep 5, 2025 | 29.18 | 29.38 | 29.18 | 29.38 | 29.38 | 1.73% | - |
| Sep 4, 2025 | 28.60 | 28.88 | 28.60 | 28.88 | 28.88 | 0.84% | - |
| Sep 3, 2025 | 28.76 | 28.76 | 28.60 | 28.64 | 28.64 | 0.35% | - |
| Sep 2, 2025 | 30.10 | 30.10 | 28.54 | 28.54 | 28.54 | -5.25% | - |
| Sep 1, 2025 | 30.06 | 30.12 | 30.00 | 30.12 | 30.12 | -0.79% | - |
| Aug 29, 2025 | 30.38 | 30.38 | 30.18 | 30.36 | 30.36 | -0.52% | - |
| Aug 28, 2025 | 30.42 | 30.52 | 30.42 | 30.52 | 30.52 | 1.60% | - |
| Aug 27, 2025 | 30.12 | 30.12 | 29.98 | 30.04 | 30.04 | -0.92% | - |
| Aug 26, 2025 | 30.68 | 30.68 | 30.18 | 30.32 | 30.32 | -2.07% | - |
| Aug 25, 2025 | 30.90 | 30.96 | 30.84 | 30.96 | 30.96 | 0.65% | - |
| Aug 22, 2025 | 30.44 | 30.84 | 30.44 | 30.76 | 30.76 | 1.59% | - |
| Aug 21, 2025 | 30.60 | 30.60 | 30.28 | 30.28 | 30.28 | -0.79% | - |
| Aug 20, 2025 | 30.60 | 30.60 | 30.44 | 30.52 | 30.52 | -0.65% | - |
| Aug 19, 2025 | 30.34 | 30.72 | 30.34 | 30.72 | 30.72 | 2.26% | - |
| Aug 18, 2025 | 30.16 | 30.16 | 29.96 | 30.04 | 30.04 | -0.86% | - |
| Aug 15, 2025 | 30.22 | 30.32 | 30.22 | 30.30 | 30.30 | 0.66% | - |
| Aug 14, 2025 | 30.02 | 30.10 | 30.02 | 30.10 | 30.10 | 0.20% | - |
| Aug 13, 2025 | 30.04 | 30.10 | 30.04 | 30.04 | 30.04 | 0.60% | - |
| Aug 12, 2025 | 29.96 | 29.96 | 29.74 | 29.86 | 29.86 | 0.88% | - |
| Aug 11, 2025 | 29.78 | 29.78 | 29.56 | 29.60 | 29.60 | 0.27% | - |
| Aug 8, 2025 | 29.44 | 29.52 | 29.42 | 29.52 | 29.52 | 1.23% | - |
| Aug 7, 2025 | 28.88 | 29.24 | 28.88 | 29.16 | 29.16 | 1.39% | - |
| Aug 6, 2025 | 28.70 | 28.82 | 28.68 | 28.76 | 28.76 | 1.77% | - |
| Aug 5, 2025 | 28.22 | 28.26 | 28.12 | 28.26 | 28.26 | 1.65% | - |
| Aug 4, 2025 | 28.00 | 28.00 | 27.80 | 27.80 | 27.80 | -0.93% | - |
| Aug 1, 2025 | 28.16 | 28.16 | 28.04 | 28.06 | 28.06 | -0.21% | - |
| Jul 31, 2025 | 28.64 | 28.64 | 28.08 | 28.12 | 28.12 | -2.29% | - |
| Jul 30, 2025 | 28.58 | 28.78 | 28.54 | 28.78 | 28.78 | -0.83% | - |
| Jul 29, 2025 | 28.56 | 29.02 | 28.56 | 29.02 | 29.02 | 2.54% | - |
| Jul 28, 2025 | 27.98 | 28.62 | 27.98 | 28.30 | 28.30 | 1.95% | - |
| Jul 25, 2025 | 27.26 | 27.76 | 27.26 | 27.76 | 27.76 | 2.13% | - |
| Jul 24, 2025 | 27.20 | 27.34 | 27.18 | 27.18 | 27.18 | -14.69% | - |
| Jul 23, 2025 | 31.16 | 31.86 | 31.16 | 31.86 | 31.86 | 3.71% | - |
| Jul 22, 2025 | 31.18 | 31.18 | 30.62 | 30.72 | 30.72 | -2.78% | - |
| Jul 21, 2025 | 31.92 | 31.92 | 31.60 | 31.60 | 31.60 | -1.74% | - |