Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 240 |
| 2025-11-06 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 279 |
| 2025-11-05 | 1.390 | 1.390 | 1.330 | 1.390 | 1.390 | 279 |
| 2025-11-04 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 3,133 |
| 2025-11-03 | 1.400 | 1.400 | 1.340 | 1.340 | 1.340 | 2,932 |
| 2025-10-31 | 1.370 | 1.370 | 1.270 | 1.330 | 1.330 | 20,663 |
| 2025-10-30 | 1.360 | 1.410 | 1.320 | 1.350 | 1.350 | 2,591 |
| 2025-10-29 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,605 |
| 2025-10-28 | 1.370 | 1.390 | 1.370 | 1.370 | 1.370 | 5,046 |
| 2025-10-27 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 11 |
| 2025-10-24 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 51 |
| 2025-10-23 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 32 |
| 2025-10-22 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 124 |
| 2025-10-21 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 207 |
| 2025-10-20 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 130 |
| 2025-10-17 | 1.420 | 1.420 | 1.380 | 1.380 | 1.380 | 275 |
| 2025-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 69 |
| 2025-10-15 | 1.370 | 1.430 | 1.370 | 1.430 | 1.430 | 2,342 |
| 2025-10-14 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 1,501 |
| 2025-10-13 | 1.410 | 1.430 | 1.380 | 1.380 | 1.380 | 1,079 |
| 2025-10-10 | 1.420 | 1.440 | 1.410 | 1.430 | 1.430 | 4,348 |
| 2025-10-09 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 276,072 |
| 2025-10-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 390 |
| 2025-10-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 250 |
| 2025-10-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 254 |
| 2025-10-03 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 351 |
| 2025-10-02 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 3,700 |
| 2025-10-01 | 1.460 | 1.460 | 1.450 | 1.450 | 1.450 | 1,800 |
| 2025-09-30 | 1.410 | 1.440 | 1.400 | 1.440 | 1.440 | 2,954 |
| 2025-09-29 | 1.440 | 1.460 | 1.420 | 1.460 | 1.460 | 3,890 |
| 2025-09-26 | 1.440 | 1.450 | 1.390 | 1.440 | 1.440 | 15,652 |
| 2025-09-25 | 1.400 | 1.400 | 1.370 | 1.400 | 1.400 | 2,960 |
| 2025-09-24 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,421 |
| 2025-09-23 | 1.380 | 1.390 | 1.380 | 1.390 | 1.390 | 1,421 |
| 2025-09-22 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 8,852 |
| 2025-09-19 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 503 |
| 2025-09-18 | 1.400 | 1.410 | 1.380 | 1.410 | 1.410 | 3,156 |
| 2025-09-17 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2025-09-16 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 1 |
| 2025-09-15 | 1.430 | 1.430 | 1.380 | 1.430 | 1.430 | 22,722 |
| 2025-09-12 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2,053 |
| 2025-09-11 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 1,008 |
| 2025-09-10 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 243 |
| 2025-09-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 20 |
| 2025-09-08 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 502 |
| 2025-09-05 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 900 |
| 2025-09-04 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 1,468 |
| 2025-09-03 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 968 |
| 2025-09-02 | 1.400 | 1.500 | 1.400 | 1.500 | 1.500 | 2,021 |
| 2025-09-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 499 |
| 2025-08-29 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,002 |
| 2025-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 501 |
| 2025-08-27 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 30 |
| 2025-08-26 | 1.440 | 1.460 | 1.440 | 1.460 | 1.460 | 603 |
| 2025-08-25 | 1.430 | 1.440 | 1.430 | 1.440 | 1.440 | 1,914 |
| 2025-08-22 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 12,004 |
| 2025-08-21 | 1.420 | 1.450 | 1.420 | 1.450 | 1.450 | 3,294 |
| 2025-08-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 514 |
| 2025-08-19 | 1.410 | 1.430 | 1.410 | 1.430 | 1.430 | 1,980 |
| 2025-08-18 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 390 |
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.