Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.480 | 1.520 | 1.480 | 1.520 | 1.520 | 1,070 |
| 2026-02-03 | 1.590 | 1.590 | 1.520 | 1.520 | 1.520 | 2,650 |
| 2026-02-02 | 1.520 | 1.580 | 1.440 | 1.570 | 1.570 | 28,661 |
| 2026-01-30 | 1.430 | 1.530 | 1.430 | 1.470 | 1.470 | 53,050 |
| 2026-01-29 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 4,914 |
| 2026-01-28 | 1.420 | 1.520 | 1.410 | 1.450 | 1.450 | 26,994 |
| 2026-01-27 | 1.490 | 1.550 | 1.470 | 1.540 | 1.540 | 7,645 |
| 2026-01-26 | 1.410 | 1.490 | 1.360 | 1.470 | 1.470 | 70,427 |
| 2026-01-23 | 1.330 | 1.430 | 1.330 | 1.400 | 1.400 | 17,938 |
| 2026-01-22 | 1.320 | 1.380 | 1.290 | 1.380 | 1.380 | 16,127 |
| 2026-01-21 | 1.320 | 1.320 | 1.310 | 1.320 | 1.320 | 5,167 |
| 2026-01-20 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 10,581 |
| 2026-01-19 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 792 |
| 2026-01-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2026-01-15 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 80 |
| 2026-01-14 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 1,122 |
| 2026-01-13 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 508 |
| 2026-01-12 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 1,863 |
| 2026-01-09 | 1.340 | 1.380 | 1.340 | 1.370 | 1.370 | 14,508 |
| 2026-01-08 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 191 |
| 2026-01-07 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 91 |
| 2026-01-06 | 1.330 | 1.370 | 1.330 | 1.370 | 1.370 | 1,209 |
| 2026-01-05 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 406 |
| 2026-01-02 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 285 |
| 2025-12-31 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 281 |
| 2025-12-30 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 2,582 |
| 2025-12-29 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 2,187 |
| 2025-12-24 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 5,275 |
| 2025-12-23 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 15 |
| 2025-12-22 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 67 |
| 2025-12-19 | 1.330 | 1.340 | 1.330 | 1.340 | 1.340 | 2,782 |
| 2025-12-18 | 1.320 | 1.340 | 1.310 | 1.320 | 1.320 | 100 |
| 2025-12-17 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1 |
| 2025-12-16 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 15 |
| 2025-12-15 | 1.320 | 1.340 | 1.320 | 1.340 | 1.340 | 60 |
| 2025-12-12 | 1.350 | 1.350 | 1.340 | 1.340 | 1.340 | 284 |
| 2025-12-11 | 1.350 | 1.350 | 1.310 | 1.310 | 1.310 | 1,100 |
| 2025-12-10 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 1,034 |
| 2025-12-09 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 1,034 |
| 2025-12-08 | 1.360 | 1.370 | 1.360 | 1.370 | 1.370 | 452 |
| 2025-12-05 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 50 |
| 2025-12-04 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 50 |
| 2025-12-03 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 1,020 |
| 2025-12-02 | 1.370 | 1.370 | 1.300 | 1.310 | 1.310 | 4,396 |
| 2025-12-01 | 1.360 | 1.370 | 1.310 | 1.370 | 1.370 | 644 |
| 2025-11-28 | 1.350 | 1.370 | 1.350 | 1.370 | 1.370 | 1,150 |
| 2025-11-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2025-11-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 750 |
| 2025-11-25 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 7,999 |
| 2025-11-24 | 1.310 | 1.350 | 1.300 | 1.350 | 1.350 | 2,635 |
| 2025-11-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 295 |
| 2025-11-20 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2025-11-19 | 1.300 | 1.350 | 1.290 | 1.350 | 1.350 | 535 |
| 2025-11-18 | 1.350 | 1.360 | 1.300 | 1.300 | 1.300 | 3,090 |
| 2025-11-17 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 156 |
| 2025-11-14 | 1.370 | 1.370 | 1.320 | 1.350 | 1.350 | 1,622 |
| 2025-11-13 | 1.350 | 1.370 | 1.310 | 1.320 | 1.320 | 670 |
| 2025-11-12 | 1.340 | 1.340 | 1.290 | 1.330 | 1.330 | 6,333 |
| 2025-11-11 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 608 |
| 2025-11-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 240 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.