Alumexx N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 5 |
| 2026-10-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,510 |
| 2026-10-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 4 |
| 2026-10-13 | 1.350 | 1.350 | 1.280 | 1.280 | 1.280 | 1,043 |
| 2026-10-12 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 560 |
| 2026-10-09 | 1.270 | 1.330 | 1.270 | 1.330 | 1.330 | 1,507 |
| 2026-10-08 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 1,078 |
| 2026-10-07 | 1.270 | 1.270 | 1.200 | 1.270 | 1.270 | 22,555 |
| 2026-10-06 | 1.290 | 1.330 | 1.270 | 1.270 | 1.270 | 8,001 |
| 2026-10-05 | 1.320 | 1.320 | 1.280 | 1.290 | 1.290 | 4,501 |
| 2026-10-02 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 3,038 |
| 2026-10-01 | 1.280 | 1.330 | 1.280 | 1.330 | 1.330 | 2,038 |
| 2026-09-30 | 1.270 | 1.290 | 1.270 | 1.280 | 1.280 | 2,100 |
| 2026-09-29 | 1.240 | 1.330 | 1.240 | 1.330 | 1.330 | 36 |
| 2026-09-28 | 1.330 | 1.340 | 1.290 | 1.340 | 1.340 | 1,107 |
| 2026-09-25 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 9,024 |
| 2026-09-24 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 9,024 |
| 2026-09-23 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 9,024 |
| 2026-09-22 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 9,024 |
| 2026-09-21 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 9,024 |
| 2026-09-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,107 |
| 2026-09-17 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 1,205 |
| 2026-09-16 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 755 |
| 2026-09-15 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 732 |
| 2026-09-14 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 732 |
| 2026-09-11 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 667 |
| 2026-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,037 |
| 2026-09-09 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 75 |
| 2026-09-08 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 5,002 |
| 2026-09-07 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2 |
| 2026-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 16 |
| 2026-09-03 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 1,028 |
| 2026-09-02 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 1,028 |
| 2026-09-01 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 1,262 |
| 2026-08-31 | 1.410 | 1.420 | 1.410 | 1.410 | 1.410 | 2,465 |
| 2026-08-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 62 |
| 2026-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 10 |
| 2026-08-26 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 514 |
| 2026-08-25 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 556 |
| 2026-08-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 107 |
| 2026-08-21 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 129 |
| 2026-08-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 466 |
| 2026-08-19 | 1.400 | 1.420 | 1.400 | 1.400 | 1.400 | 1,714 |
| 2026-08-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 312 |
| 2026-08-17 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 2,786 |
| 2026-08-14 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 3,540 |
| 2026-08-13 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 3,540 |
| 2026-08-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 405 |
| 2026-08-11 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 2,598 |
| 2026-08-10 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 263 |
| 2026-08-07 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 250 |
| 2026-08-06 | 1.410 | 1.440 | 1.410 | 1.410 | 1.410 | 379 |
| 2026-08-05 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 2,025 |
| 2026-08-04 | 1.430 | 1.450 | 1.410 | 1.450 | 1.450 | 2,025 |
| 2026-08-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 303 |
| 2026-07-31 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 450 |
| 2026-07-30 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 485 |
| 2026-07-29 | 1.410 | 1.440 | 1.410 | 1.440 | 1.440 | 65 |
| 2026-07-28 | 1.440 | 1.450 | 1.400 | 1.400 | 1.400 | 1,602 |
| 2026-07-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 21 |
Page 1 of 21 · 1,214 trading daysOlder →
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.