Amsterdam - Delayed Quote
EUR
Aalberts N.V. (AALB.AS)
41.22
-0.92
(-2.18%)
At close: October 30 at 5:35:06 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
41.50
41.80
41.10
41.22
41.22
312,310
Oct 29, 2026
41.42
42.54
41.40
42.14
42.14
216,177
Oct 28, 2026
42.52
42.74
41.84
41.90
41.90
217,863
Oct 27, 2026
41.42
42.20
41.04
42.16
42.16
173,494
Oct 26, 2026
40.70
41.64
40.56
41.54
41.54
248,643
Oct 23, 2026
41.00
41.24
40.06
40.46
40.46
163,164
Oct 22, 2026
41.72
41.72
40.32
40.48
40.48
423,145
Oct 21, 2026
40.60
41.04
40.40
41.00
41.00
514,314
Oct 20, 2026
40.72
40.94
39.88
40.48
40.48
327,849
Oct 19, 2026
41.36
41.38
40.96
41.18
41.18
220,129
Oct 16, 2026
41.06
41.56
40.66
41.42
41.42
628,410
Oct 15, 2026
41.44
41.50
40.30
40.98
40.98
546,083
Oct 14, 2026
42.84
43.00
42.34
42.40
42.40
203,410
Oct 13, 2026
41.86
42.76
41.58
42.32
42.32
281,639
Oct 12, 2026
41.98
42.06
41.36
41.80
41.80
341,167
Oct 9, 2026
41.86
42.64
41.80
42.16
42.16
268,615
Oct 8, 2026
41.68
41.94
41.32
41.52
41.52
228,049
Oct 7, 2026
43.74
43.86
42.30
42.30
42.30
263,883
Oct 6, 2026
43.84
44.40
43.54
44.00
44.00
287,521
Oct 5, 2026
42.94
43.74
42.58
43.58
43.58
262,495
Oct 2, 2026
42.80
43.24
42.56
42.62
42.62
269,140
Oct 1, 2026
42.84
43.10
42.42
42.64
42.64
270,744
Sep 30, 2026
43.78
43.86
42.76
42.76
42.76
283,525
Sep 29, 2026
42.52
43.60
42.52
43.42
43.42
301,449
Sep 28, 2026
42.24
42.96
41.98
42.32
42.32
267,680
Sep 25, 2026
42.04
42.46
41.98
42.14
42.14
141,470
Sep 24, 2026
41.64
42.28
41.50
41.50
41.50
233,616
Sep 23, 2026
42.30
42.44
41.80
41.96
41.96
158,332
Sep 22, 2026
41.60
42.60
41.60
42.40
42.40
219,695
Sep 21, 2026
40.86
41.74
40.86
41.50
41.50
206,046
Sep 18, 2026
40.90
41.02
40.12
40.66
40.66
641,274
Sep 17, 2026
40.48
41.28
40.42
40.78
40.78
286,355
Sep 16, 2026
40.46
40.66
40.14
40.48
40.48
323,954
Sep 15, 2026
40.16
40.46
39.88
40.10
40.10
308,053
Sep 14, 2026
41.42
41.42
40.08
40.24
40.24
365,425
Sep 11, 2026
42.10
42.18
41.56
41.76
41.76
181,704
Sep 10, 2026
42.74
42.84
41.74
41.86
41.86
190,823
Sep 9, 2026
43.34
43.48
42.54
42.96
42.96
277,084
Sep 8, 2026
42.96
43.68
42.70
43.58
43.58
229,263
Sep 7, 2026
42.34
43.30
42.30
43.14
43.14
162,710
Sep 4, 2026
42.24
42.74
41.96
42.36
42.36
228,812
Sep 3, 2026
42.40
42.74
41.76
42.16
42.16
177,152
Sep 2, 2026
42.50
42.62
42.00
42.22
42.22
193,632
Sep 1, 2026
43.78
44.08
42.58
42.88
42.88
177,079
Aug 31, 2026
43.50
44.14
43.48
43.84
43.84
274,580
Aug 28, 2026
43.70
44.16
43.50
43.56
43.56
163,234
Aug 27, 2026
44.02
44.02
43.42
43.54
43.54
146,146
Aug 26, 2026
43.04
43.76
42.94
43.62
43.62
146,728
Aug 25, 2026
42.30
43.20
42.28
43.00
43.00
181,199
Aug 24, 2026
42.78
42.80
42.16
42.34
42.34
325,747
Aug 21, 2026
42.28
42.98
42.20
42.80
42.80
203,982
Aug 20, 2026
42.88
43.14
41.94
42.08
42.08
277,716
Aug 19, 2026
42.40
42.76
42.28
42.52
42.52
198,072
Aug 18, 2026
43.20
43.46
42.32
42.40
42.40
365,121
Aug 17, 2026
44.00
44.20
43.52
43.52
43.52
133,945
Aug 14, 2026
44.56
44.56
43.62
43.84
43.84
138,530
Aug 13, 2026
44.74
44.80
44.44
44.44
44.44
188,097
Aug 12, 2026
44.54
45.00
44.40
44.58
44.58
174,508
Aug 11, 2026
44.24
44.74
44.12
44.34
44.34
276,568
Aug 10, 2026
44.88
45.06
44.32
44.50
44.50
187,126
Aug 7, 2026
44.72
45.22
44.56
45.08
45.08
148,825
Aug 6, 2026
44.50
45.08
44.50
44.84
44.84
276,319
Aug 5, 2026
44.64
44.66
44.30
44.56
44.56
153,695
Aug 4, 2026
43.80
44.22
43.58
44.22
44.22
222,693
Aug 3, 2026
42.98
43.50
42.74
43.50
43.50
191,673
Jul 31, 2026
43.00
43.44
42.42
42.56
42.56
162,292
Jul 30, 2026
41.68
43.12
41.66
42.86
42.86
260,998
Jul 29, 2026
42.10
42.34
41.46
41.94
41.94
222,113
Jul 28, 2026
40.32
42.30
40.06
42.30
42.30
289,620
Jul 27, 2026
42.40
43.00
40.90
41.00
41.00
454,206
Jul 24, 2026
41.40
41.68
40.96
41.66
41.66
255,147
Jul 23, 2026
40.54
42.32
40.24
41.48
41.48
381,374
Jul 22, 2026
40.10
41.64
40.10
41.64
41.64
423,215
Jul 21, 2026
39.74
40.44
39.56
40.44
40.44
469,922
Jul 20, 2026
40.32
40.70
39.46
39.62
39.62
189,986
Jul 17, 2026
40.16
40.70
39.82
40.32
40.32
262,436
Jul 16, 2026
40.36
40.78
40.04
40.78
40.78
186,889
Jul 15, 2026
40.32
41.46
40.22
40.40
40.40
267,361
Jul 14, 2026
39.26
40.30
39.26
40.00
40.00
141,461
Jul 13, 2026
38.74
39.60
38.62
39.60
39.60
188,812
Jul 10, 2026
39.76
39.80
38.90
39.30
39.30
275,010
Jul 9, 2026
39.24
39.88
39.24
39.46
39.46
186,538
Jul 8, 2026
39.00
39.38
38.46
38.84
38.84
263,684
Jul 7, 2026
40.40
40.60
39.16
39.32
39.32
290,389
Jul 6, 2026
40.86
40.86
40.16
40.52
40.52
204,519
Jul 3, 2026
38.74
41.16
38.74
40.86
40.86
263,200
Jul 2, 2026
38.76
39.34
38.48
38.74
38.74
177,723
Jul 1, 2026
38.88
39.50
38.54
39.02
39.02
196,309
Jun 30, 2026
38.62
39.12
38.56
38.98
38.98
206,765
Jun 29, 2026
38.92
38.92
38.16
38.48
38.48
233,704
Jun 26, 2026
39.34
39.34
38.50
38.98
38.98
213,172
Jun 25, 2026
38.70
40.00
38.66
39.64
39.64
370,014
Jun 24, 2026
39.90
39.90
38.78
39.04
39.04
246,150
Jun 23, 2026
40.64
40.64
39.44
39.72
39.72
334,763
Jun 22, 2026
40.42
41.18
40.14
41.14
41.14
191,795
Jun 19, 2026
40.08
40.68
39.96
39.96
39.96
774,358
Jun 18, 2026
39.98
40.56
39.52
40.40
40.40
238,934
Jun 17, 2026
39.66
40.02
39.50
40.00
40.00
279,872
Jun 16, 2026
40.50
40.52
39.58
39.58
39.58
424,323
Jun 15, 2026
40.96
41.26
40.26
40.44
40.44
214,169
Jun 12, 2026
39.60
40.12
39.46
40.10
40.10
321,280
Jun 11, 2026
38.40
39.66
38.40
38.66
38.66
295,274
Jun 10, 2026
38.40
38.80
37.88
38.06
38.06
216,771
Jun 9, 2026
37.94
38.88
37.72
38.30
38.30
199,889
Jun 8, 2026
37.60
38.14
37.40
37.82
37.82
130,519
Jun 5, 2026
38.32
38.66
38.02
38.18
38.18
161,605
Jun 4, 2026
38.68
39.00
38.16
38.52
38.52
119,467
Jun 3, 2026
38.82
38.90
38.50
38.60
38.60
178,334
Jun 2, 2026
38.18
39.08
38.18
39.08
39.08
246,344
Jun 1, 2026
39.00
39.06
37.78
38.10
38.10
200,860
May 29, 2026
39.34
39.70
39.04
39.24
39.24
417,148
May 28, 2026
39.52
39.88
39.18
39.34
39.34
263,964
May 27, 2026
39.32
40.18
39.30
39.72
39.72
305,450
May 26, 2026
39.20
39.68
39.00
39.44
39.44
403,056
May 25, 2026
39.02
39.42
38.76
39.32
39.32
172,457
May 22, 2026
37.50
38.76
37.38
38.76
38.76
399,553
May 21, 2026
36.50
37.38
36.38
37.36
37.36
326,412
May 20, 2026
36.22
36.68
35.84
36.34
36.34
207,028
May 19, 2026
36.06
36.20
35.40
35.42
35.42
161,447
May 18, 2026
35.90
36.86
35.86
36.16
36.16
210,568
May 15, 2026
37.56
37.70
36.24
36.50
36.50
222,717
May 14, 2026
37.36
38.08
37.32
37.92
37.92
303,954
May 13, 2026
37.18
37.66
37.18
37.22
37.22
170,869
May 12, 2026
36.64
37.24
36.52
36.88
36.88
250,618
May 11, 2026
37.10
37.18
36.62
37.00
37.00
261,825
May 8, 2026
37.34
37.34
36.70
37.06
37.06
198,076
May 7, 2026
37.50
38.08
37.42
37.58
37.58
452,863
May 6, 2026
36.26
37.24
36.08
36.86
36.86
577,939
May 5, 2026
35.26
35.86
34.88
35.72
35.72
578,918
May 4, 2026
33.54
35.42
33.42
35.00
35.00
540,358
Apr 30, 2026
31.36
32.34
31.18
32.28
32.28
239,027
Apr 29, 2026
31.38
31.94
31.36
31.56
31.56
224,776
Apr 28, 2026
31.48
31.56
31.06
31.28
31.28
251,032
Apr 27, 2026
31.66
32.10
31.40
31.42
31.42
131,362
Apr 24, 2026
31.02
31.64
30.90
31.64
31.64
980,007
Apr 23, 2026
31.26
31.40
31.04
31.24
31.24
134,045
Apr 22, 2026
31.48
31.68
31.26
31.34
31.34
143,486
Apr 21, 2026
31.60
31.80
31.22
31.44
31.44
138,328
Apr 20, 2026
31.48
31.88
31.30
31.66
31.66
188,898
Apr 17, 2026
31.40
32.36
31.36
31.98
31.98
1,073,783
Apr 16, 2026
31.18
31.68
31.16
31.44
31.44
192,575
Apr 15, 2026
31.04
31.60
30.84
30.96
30.96
232,321
Apr 14, 2026
31.30
31.58
31.02
31.18
31.18
211,164
Apr 13, 2026
1.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
31.06
31.10
30.66
30.88
30.88
266,237
Apr 10, 2026
31.92
32.78
31.88
32.26
31.11
387,867
Apr 9, 2026
31.58
31.96
31.28
31.92
30.78
216,562
Apr 8, 2026
31.62
32.04
31.28
31.78
30.65
383,030
Apr 7, 2026
30.34
30.54
29.66
29.84
28.78
1,166,104
Apr 2, 2026
29.80
30.26
29.72
30.02
28.95
350,816
Apr 1, 2026
30.66
30.88
30.36
30.66
29.57
180,525
Mar 31, 2026
29.60
29.88
29.48
29.68
28.62
194,500
Mar 30, 2026
29.78
29.90
29.48
29.60
28.54
269,847
Mar 27, 2026
30.40
30.40
29.88
29.92
28.85
208,907
Mar 26, 2026
30.72
30.88
30.06
30.20
29.12
248,669
Mar 25, 2026
31.00
31.36
30.78
31.00
29.89
287,064
Mar 24, 2026
30.50
30.66
30.18
30.36
29.28
242,916
Mar 23, 2026
29.30
30.98
28.86
30.50
29.41
393,032
Mar 20, 2026
30.74
30.88
30.02
30.02
28.95
349,376
Mar 19, 2026
31.26
31.46
30.42
30.42
29.34
260,018
Mar 18, 2026
31.50
31.92
31.42
31.58
30.45
151,810
Mar 17, 2026
31.18
31.46
31.00
31.30
30.18
167,915
Mar 16, 2026
31.88
31.94
31.20
31.42
30.30
187,477
Mar 13, 2026
32.50
32.54
31.76
31.76
30.63
281,204
Mar 12, 2026
32.70
33.02
32.50
32.78
31.61
153,500
Mar 11, 2026
32.52
32.92
32.40
32.58
31.42
162,470
Mar 10, 2026
32.68
33.02
32.28
32.64
31.48
605,974
Mar 9, 2026
31.28
32.30
31.12
31.88
30.74
316,040
Mar 6, 2026
33.82
33.92
32.60
33.24
32.06
248,665
Mar 5, 2026
33.72
34.06
33.44
33.60
32.40
265,636
Mar 4, 2026
33.30
33.80
33.00
33.72
32.52
190,663
Mar 3, 2026
34.48
34.64
33.04
33.26
32.07
320,946
Mar 2, 2026
35.00
35.34
34.56
34.96
33.71
234,650
Feb 27, 2026
36.02
36.30
34.70
35.22
33.96
427,308
Feb 26, 2026
33.44
36.20
32.16
36.00
34.72
844,332
Feb 25, 2026
34.06
34.12
33.26
33.36
32.17
258,584
Feb 24, 2026
34.18
34.52
33.80
33.86
32.65
168,839
Feb 23, 2026
34.98
35.00
33.90
34.18
32.96
181,952
Feb 20, 2026
34.82
35.34
34.44
34.94
33.69
107,561
Feb 19, 2026
35.04
35.04
34.48
34.64
33.41
124,793
Feb 18, 2026
34.98
35.14
34.72
34.96
33.71
118,082
Feb 17, 2026
34.72
35.00
34.36
34.88
33.64
149,682
Feb 16, 2026
35.00
35.12
34.70
34.78
33.54
65,873
Feb 13, 2026
34.50
35.00
34.28
34.92
33.68
223,830
Feb 12, 2026
35.36
35.40
34.56
34.56
33.33
202,401
Feb 11, 2026
35.40
35.46
34.86
35.20
33.95
192,770
Feb 10, 2026
34.92
35.60
34.80
35.60
34.33
178,486
Feb 9, 2026
34.78
34.80
34.12
34.80
33.56
149,207
Feb 6, 2026
34.38
34.68
33.86
34.48
33.25
211,280
Feb 5, 2026
34.88
35.04
34.18
34.52
33.29
273,931
Feb 4, 2026
34.20
35.46
33.64
35.00
33.75
392,596
Feb 3, 2026
33.36
33.74
32.94
33.64
32.44
490,911
Feb 2, 2026
32.06
32.92
31.80
32.92
31.75
240,115
Jan 30, 2026
32.46
32.58
32.20
32.46
31.30
304,447
Jan 29, 2026
33.02
33.08
32.02
32.32
31.17
451,557
Jan 28, 2026
31.50
33.56
31.48
32.78
31.61
746,918
Jan 27, 2026
30.84
30.90
30.34
30.84
29.74
171,391
Jan 26, 2026
30.40
30.86
30.40
30.68
29.59
190,111
Jan 23, 2026
30.56
30.68
30.28
30.50
29.41
190,064
Jan 22, 2026
30.18
30.70
30.04
30.60
29.51
256,268
Jan 21, 2026
29.04
29.64
28.86
29.64
28.58
207,153
Jan 20, 2026
29.34
29.36
28.82
28.82
27.79
325,597
Jan 19, 2026
29.46
29.80
29.34
29.56
28.51
144,632
Jan 16, 2026
30.24
30.26
29.78
30.00
28.93
280,880
Jan 15, 2026
28.58
30.24
28.54
30.18
29.10
398,747
Jan 14, 2026
28.44
28.52
27.98
28.36
27.35
226,415
Jan 13, 2026
28.80
28.80
28.24
28.46
27.45
326,150
Jan 12, 2026
29.08
29.10
28.60
28.80
27.77
145,275
Jan 9, 2026
29.32
29.38
28.86
29.02
27.99
227,583
Jan 8, 2026
29.62
29.66
29.10
29.10
28.06
160,979
Jan 7, 2026
29.48
29.68
29.04
29.68
28.62
201,315
Jan 6, 2026
29.34
29.58
28.72
29.24
28.20
205,259
Jan 5, 2026
28.78
29.48
28.56
29.26
28.22
287,711
Jan 2, 2026
28.24
28.56
28.12
28.52
27.50
102,732
Dec 31, 2025
28.20
28.20
27.98
28.06
27.06
83,125
Dec 30, 2025
27.96
28.38
27.96
28.28
27.27
129,980
Dec 29, 2025
27.70
28.24
27.68
28.04
27.04
222,600
Dec 24, 2025
27.68
27.90
27.68
27.72
26.73
33,455
Dec 23, 2025
27.84
27.98
27.68
27.82
26.83
123,726
Dec 22, 2025
27.78
28.06
27.68
27.96
26.96
147,072
Dec 19, 2025
28.14
28.22
27.80
27.84
26.85
388,380
Dec 18, 2025
28.00
28.34
27.82
28.26
27.25
225,713
Dec 17, 2025
28.24
28.24
27.90
27.98
26.98
230,893
Dec 16, 2025
28.26
28.82
28.26
28.28
27.27
145,412
Dec 15, 2025
28.72
28.76
28.30
28.40
27.39
235,898
Dec 12, 2025
28.76
29.18
28.60
28.66
27.64
211,609
Dec 11, 2025
28.08
28.78
27.92
28.64
27.62
195,555
Dec 10, 2025
28.48
28.50
27.88
28.04
27.04
187,057
Dec 9, 2025
28.64
28.78
28.34
28.50
27.48
232,171
Dec 8, 2025
28.52
28.86
28.42
28.66
27.64
336,333
Dec 5, 2025
28.50
28.64
28.26
28.64
27.62
199,609
Dec 4, 2025
27.50
28.42
27.50
28.28
27.27
264,703
Dec 3, 2025
27.38
27.52
27.06
27.32
26.35
147,781
Dec 2, 2025
27.70
27.80
27.30
27.30
26.33
313,604
Dec 1, 2025
27.66
27.82
27.04
27.82
26.83
193,569
Nov 28, 2025
27.76
27.90
27.62
27.70
26.71
104,339
Nov 27, 2025
27.64
27.84
27.54
27.76
26.77
77,060
Nov 26, 2025
27.68
27.84
27.42
27.66
26.67
147,808
Nov 25, 2025
26.88
27.54
26.78
27.54
26.56
154,055
Nov 24, 2025
26.60
27.06
26.44
26.90
25.94
192,723
Nov 21, 2025
25.88
26.32
25.78
26.32
25.38
472,737
Nov 20, 2025
26.66
26.70
26.10
26.24
25.30
171,117
Nov 19, 2025
26.14
26.60
26.04
26.40
25.46
135,697
Nov 18, 2025
26.36
26.38
25.88
26.20
25.27
239,378
Nov 17, 2025
27.16
27.24
26.62
26.62
25.67
123,135
Nov 14, 2025
27.74
27.74
26.82
27.18
26.21
231,649
Nov 13, 2025
27.72
28.14
27.52
27.94
26.94
234,463
Nov 12, 2025
27.00
27.42
26.82
27.28
26.31
179,805
Nov 11, 2025
26.70
26.98
26.44
26.98
26.02
156,565
Nov 10, 2025
26.54
26.82
26.38
26.60
25.65
192,227
Nov 7, 2025
26.20
26.44
25.96
26.04
25.11
285,816
Nov 6, 2025
26.70
26.92
26.10
26.16
25.23
276,088
Nov 5, 2025
26.18
26.90
26.14
26.70
25.75
293,687
Nov 4, 2025
26.98
27.08
26.54
26.54
25.59
250,947
Nov 3, 2025
27.50
27.52
27.06
27.32
26.35
170,480
Oct 31, 2025
27.82
28.08
27.50
27.58
26.60
321,331
Oct 30, 2025
28.46
28.52
27.94
27.94
26.94
165,918
