Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Amsterdam - Delayed Quote EUR

Aalberts N.V. (AALB.AS)

Compare
26.92
-0.04
(-0.15%)
As of 3:30:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202527.0627.3826.7226.9226.92106,321
Apr 14, 2025 1.13 Dividend
Apr 14, 202526.8227.1426.6026.9626.96312,866
Apr 11, 202527.9628.1226.8027.3826.25340,632
Apr 10, 202528.7228.8227.3227.5026.37415,749
Apr 9, 202525.9426.4225.4825.9824.91429,120
Apr 8, 202527.4627.4826.6626.6625.56584,472
Apr 7, 202525.0027.5024.6426.6025.50489,136
Apr 4, 202527.9828.4826.4426.9025.79626,253
Apr 3, 202530.0030.6628.8828.8827.69386,901
Apr 2, 202530.8231.0630.4030.8629.59227,193
Apr 1, 202531.5031.5831.0231.0229.74183,147
Mar 31, 202531.4831.5830.9031.2029.91253,112
Mar 28, 202532.5632.9632.0232.1430.81185,172
Mar 27, 202532.5432.8832.4232.8231.47206,150
Mar 26, 202533.5033.5433.0033.1431.77157,210
Mar 25, 202532.8833.5232.8833.0431.68160,817
Mar 24, 202533.3633.4632.8632.8631.50279,869
Mar 21, 202533.6033.7632.9633.0431.68387,755
Mar 20, 202534.4634.7033.6834.0432.64160,394
Mar 19, 202534.5434.8834.2834.4233.00225,123
Mar 18, 202534.8635.2834.7234.8633.42159,918
Mar 17, 202534.0834.6434.0034.6433.21181,601
Mar 14, 202533.1034.2033.0233.9832.58166,281
Mar 13, 202533.6834.0832.9033.0431.68260,577
Mar 12, 202533.8234.6433.6434.4233.00194,370
Mar 11, 202534.6034.8433.4633.4632.08223,890
Mar 10, 202536.4836.4834.7434.7433.31237,221
Mar 7, 202535.2836.3635.1436.2834.781,088,777
Mar 6, 202533.6035.4833.6035.4834.02440,699
Mar 5, 202531.7433.2631.7433.2431.87367,502
Mar 4, 202531.9832.0230.8830.9229.64370,375
Mar 3, 202532.3432.7032.2032.2830.95353,523
Feb 28, 202532.7232.8432.0232.1830.85478,635
Feb 27, 202535.2436.3632.7033.2231.85622,840
Feb 26, 202535.9636.7435.8636.6435.13154,705
Feb 25, 202535.8235.9235.5035.7034.2383,081
Feb 24, 202536.3636.3635.6236.0634.5785,396
Feb 21, 202536.3636.8036.2236.3034.80123,168
Feb 20, 202536.5036.8036.0836.0834.5992,489
Feb 19, 202537.1037.1036.2636.4234.92152,289
Feb 18, 202536.4037.3436.1837.1235.59205,897
Feb 17, 202536.0036.7435.8836.2834.78125,482
Feb 14, 202535.7836.2235.5636.0034.51209,350
Feb 13, 202535.5035.7434.8435.7034.2392,977
Feb 12, 202534.7435.2034.6034.9433.50134,065
Feb 11, 202534.2034.8434.1634.7833.34119,436
Feb 10, 202533.7834.2633.7834.2232.8157,937
Feb 7, 202534.4034.5433.6433.6832.29102,314
Feb 6, 202533.6434.3833.4434.3832.96128,829
Feb 5, 202533.7233.8433.1233.5832.19105,398
Feb 4, 202533.9834.0433.4033.7832.3978,946
Feb 3, 202532.8033.9832.7233.9032.50124,729
Jan 31, 202534.4234.7034.1834.3032.88165,719
Jan 30, 202534.2634.8034.1834.4032.98137,923
Jan 29, 202534.4034.5233.9234.1432.73119,800
Jan 28, 202533.9434.4433.6234.2832.87112,803
Jan 27, 202533.4034.0433.1833.9832.58112,523
Jan 24, 202533.9634.5833.9233.9232.5289,415
Jan 23, 202534.0434.1633.5833.8232.4295,326
Jan 22, 202534.1434.5234.0834.1232.7188,120
Jan 21, 202534.2034.4834.0034.1432.7383,094
Jan 20, 202534.2434.5834.0634.3432.92134,346
Jan 17, 202533.4034.3033.4034.2032.79226,551
Jan 16, 202533.0433.2432.7233.2431.87190,593
Jan 15, 202532.3032.6432.0832.5431.20125,284
Jan 14, 202532.9633.1232.0832.1830.85149,066
Jan 13, 202533.0033.0232.0432.3631.02143,924
Jan 10, 202533.9633.9633.1633.2431.87122,424
Jan 9, 202533.8434.0433.7233.9232.52102,969
Jan 8, 202534.6034.7233.8833.9832.5891,794
Jan 7, 202534.7035.0434.6434.8033.3691,677
Jan 6, 202534.4835.1234.3434.8433.40119,995
Jan 3, 202534.3634.5834.1034.1432.7392,206
Jan 2, 202534.4634.6234.1434.4433.0286,040
Dec 31, 202433.9834.4233.9034.3432.9225,424
Dec 30, 202434.2034.3033.9034.0232.6284,962
Dec 27, 202434.0034.5234.0034.2232.81101,346
Dec 24, 202433.8434.2233.8434.1832.7747,197
Dec 23, 202433.6033.8433.4833.7032.3184,124
Dec 20, 202433.2034.0633.0233.8632.46371,623
Dec 19, 202434.2634.6433.5233.5432.16219,202
Dec 18, 202435.0235.5434.8035.0233.57215,398
Dec 17, 202435.0035.2034.9435.0033.56188,245
Dec 16, 202434.9635.3034.6835.0433.59117,947
Dec 13, 202435.5035.8835.0635.0633.61156,155
Dec 12, 202435.7435.8235.1635.6434.17164,077
Dec 11, 202436.8036.8035.6435.9234.44225,620
Dec 10, 202437.9437.9836.8436.9035.38184,022
Dec 9, 202438.2238.4237.7038.0236.45164,245
Dec 6, 202437.3237.7037.1237.7036.14165,591
Dec 5, 202437.1037.3636.8837.3235.78203,682
Dec 4, 202436.3837.2236.3837.2235.68173,099
Dec 3, 202436.4836.7636.4036.4434.94121,814
Dec 2, 202436.0036.5035.8036.4234.92154,342
Nov 29, 202436.4836.5435.3436.3834.88354,513
Nov 28, 202434.2434.5834.2434.3832.9683,222
Nov 27, 202433.8234.1833.8034.0432.6482,602
Nov 26, 202434.0634.5833.9033.9032.50112,840
Nov 25, 202434.3034.6634.2234.4633.04211,577
Nov 22, 202434.0634.2433.5434.1032.69125,115
Nov 21, 202433.9034.0633.5233.8832.4872,522
Nov 20, 202435.0035.0034.0434.0432.6473,596
Nov 19, 202435.3235.6434.3034.6633.23111,670
Nov 18, 202435.2835.4634.9835.2633.80115,469
Nov 15, 202434.9835.5234.9035.2233.77109,686
Nov 14, 202434.4235.3634.2635.3433.88157,965
Nov 13, 202434.9235.0634.1434.3432.92110,948
Nov 12, 202435.3035.5034.9235.1033.65159,554
Nov 11, 202435.3236.0635.3035.8034.32132,226
Nov 8, 202436.0836.2034.8635.1233.67131,074
Nov 7, 202434.9235.5633.5035.1433.69272,836
Nov 6, 202433.1834.4632.7433.1031.73169,312
Nov 5, 202433.2833.5233.0233.2631.89114,725
Nov 4, 202433.4033.6833.2833.3231.9487,536
Nov 1, 202433.3233.4833.0233.4632.0886,672
Oct 31, 202433.2033.5432.9033.1631.79123,426
Oct 30, 202433.5833.8633.3433.6032.21148,189
Oct 29, 202433.9634.0633.5633.7632.37164,107
Oct 28, 202434.1234.2433.7033.9632.56117,703
Oct 25, 202433.9634.2233.7033.9032.50221,058
Oct 24, 202434.9635.2233.8633.9832.58366,322
Oct 23, 202433.5033.7433.2633.5232.14110,876
Oct 22, 202432.9433.6232.9233.6232.23221,058
Oct 21, 202433.5033.6632.6832.9031.54164,001
Oct 18, 202433.5434.1033.5433.5432.16467,327
Oct 17, 202433.9034.1033.3833.5232.14170,605
Oct 16, 202434.2034.6234.0234.0232.62212,367
Oct 15, 202434.8035.1034.1834.5833.15222,333
Oct 14, 202434.4834.8034.3634.7233.29132,252
Oct 11, 202434.3234.6234.3234.3632.94133,169
Oct 10, 202434.6634.6834.0634.3832.96173,741
Oct 9, 202434.1634.7834.1434.4032.98305,106
Oct 8, 202434.7634.8033.9434.1232.71211,339
Oct 7, 202435.9236.0035.0435.3033.84114,992
Oct 4, 202435.3236.1635.2835.7434.26115,248
Oct 3, 202435.8235.8635.3235.4233.9678,282
Oct 2, 202435.9036.0235.5036.0034.5196,382
Oct 1, 202436.5236.6635.7435.9034.42120,452
Sep 30, 202436.6236.7836.2236.4434.94113,483
Sep 27, 202436.4036.9036.2236.8435.32132,324
Sep 26, 202435.4636.4835.3036.2834.78178,919
Sep 25, 202434.9635.1634.6834.7633.3387,461
Sep 24, 202435.5235.8635.2635.2633.80122,065
Sep 23, 202434.7635.3034.4835.0033.56130,519
Sep 20, 202436.0036.0034.8234.9233.48566,239
Sep 19, 202434.3836.1834.3836.1834.69356,796
Sep 18, 202434.1634.2833.9434.0032.60108,915
Sep 17, 202434.2034.5434.1234.1832.77159,283
Sep 16, 202434.5034.5233.9234.0032.6076,494
Sep 13, 202434.0634.6633.9834.5233.10129,896
Sep 12, 202434.1234.3233.7834.0232.62105,221
Sep 11, 202433.8634.1433.3633.5232.14109,876
Sep 10, 202433.7833.8833.5433.6632.2783,931
Sep 9, 202433.6433.8633.5633.8032.41108,511
Sep 6, 202434.1034.3233.3633.5432.16113,871
Sep 5, 202434.6034.8034.2234.2232.81103,186
Sep 4, 202434.1434.7233.9834.7233.29151,793
Sep 3, 202435.3835.6234.6034.8633.42123,311
Sep 2, 202435.3035.3634.7435.3033.8482,998
Aug 30, 202435.0035.5034.9035.2233.77188,345
Aug 29, 202434.7835.1434.7635.0433.5969,789
Aug 28, 202434.7834.9634.6634.8433.4057,444
Aug 27, 202434.6234.7434.4434.6233.1994,956
Aug 26, 202435.0635.1234.1634.5033.0879,886
Aug 23, 202434.4235.0434.3835.0433.59110,022
Aug 22, 202434.4034.7034.3034.4233.0074,406
Aug 21, 202433.7834.4433.7834.4433.0281,011
Aug 20, 202434.2034.3233.9433.9432.5457,341
Aug 19, 202433.7434.1633.6234.1632.75264,956
Aug 16, 202433.9234.0833.5633.7632.3781,958
Aug 15, 202433.4034.0233.1033.8232.42137,346
Aug 14, 202433.6033.6233.2833.3231.94133,471
Aug 13, 202433.4433.5833.2033.4432.06112,492
Aug 12, 202433.5033.7233.3433.3631.9871,874
Aug 9, 202433.5433.7233.2233.4232.04103,641
Aug 8, 202433.5433.6632.9233.4032.02140,450
Aug 7, 202433.7834.3233.7233.8632.46246,026
Aug 6, 202434.1634.1633.0233.4832.10209,976
Aug 5, 202431.5233.7631.3033.7632.37203,101
Aug 2, 202433.5434.0032.8232.8631.50197,585
Aug 1, 202435.2235.3034.2634.3032.88138,670
Jul 31, 202435.7036.2035.3035.3033.84261,849
Jul 30, 202435.3035.6635.2035.2033.75347,894
Jul 29, 202436.3636.7235.3435.3433.88154,943
Jul 26, 202436.0036.5035.7636.1034.61251,400
Jul 25, 202438.0038.2036.2636.3234.82432,821
Jul 24, 202440.4640.7039.9240.1238.46175,564
Jul 23, 202441.3041.3440.7040.9439.2577,873
Jul 22, 202439.8641.1839.8641.1239.42136,780
Jul 19, 202440.6440.6439.6639.6638.02208,665
Jul 18, 202440.7041.5640.2040.8439.15143,118
Jul 17, 202440.3640.7440.1440.7039.02164,707
Jul 16, 202440.1040.5839.7640.5438.87102,912
Jul 15, 202440.0640.6239.8840.3238.66148,094
Jul 12, 202438.9840.3238.8040.3238.66250,682
Jul 11, 202438.9839.1438.5839.0037.39283,699
Jul 10, 202438.0038.6637.9838.6237.0389,085
Jul 9, 202439.2839.3638.0638.0636.49204,940
Jul 8, 202439.1039.6238.8439.3037.6898,786
Jul 5, 202438.8239.5238.7639.1037.49133,224
Jul 4, 202438.9639.3238.6438.6637.0662,228
Jul 3, 202438.5439.0038.3238.7037.10229,415
Jul 2, 202437.9638.4237.7238.3236.74128,383
Jul 1, 202438.5838.6238.1438.2036.62108,157
Jun 28, 202438.3838.5037.8637.9236.36131,654
Jun 27, 202437.9838.3437.8238.0636.49237,868
Jun 26, 202440.5040.5537.8237.9836.41318,583
Jun 25, 202441.2241.2240.2640.3638.69160,414
Jun 24, 202440.9641.4240.4641.4239.71144,263
Jun 21, 202441.5441.6040.7040.8839.19223,065
Jun 20, 202441.5241.9441.5041.7039.9880,159
Jun 19, 202441.5041.5641.0641.3839.67118,749
Jun 18, 202442.0442.0641.2841.5039.79107,066
Jun 17, 202441.4642.0041.4041.5239.81138,232
Jun 14, 202442.0642.1640.7441.2439.54174,565
Jun 13, 202442.9243.1242.0842.1440.40151,704
Jun 12, 202442.5643.2242.4843.0641.28247,251
Jun 11, 202443.0043.1642.3042.4040.6584,924
Jun 10, 202442.6042.9642.4642.9641.1985,347
Jun 7, 202443.2043.3242.7242.9041.13117,273
Jun 6, 202443.5043.7243.2043.2441.46101,088
Jun 5, 202442.8043.3442.7443.2041.42150,091
Jun 4, 202443.6043.8042.5242.7040.94177,394
Jun 3, 202444.1444.4043.6043.8041.9966,269
May 31, 202443.8043.8243.2243.6241.82253,427
May 30, 202443.7844.0843.6643.8642.05148,789
May 29, 202445.1045.1044.1244.1642.3482,300
May 28, 202446.4046.4645.0645.2243.35198,837
May 27, 2024 1.13 Dividend
May 27, 202445.1645.9845.1245.7843.8962,867
May 24, 202445.9046.4445.6646.1843.19158,681
May 23, 202446.4646.7446.2046.4243.42269,799
May 22, 202446.2646.6845.7446.3443.34177,824
May 21, 202448.6848.7047.8648.1044.99119,507
May 20, 202447.9648.2847.8048.2045.0856,589
May 17, 202447.6847.9647.3847.9644.86121,817
May 16, 202448.3048.4847.8647.8644.76106,044
May 15, 202447.7448.7047.5048.1845.06161,634
May 14, 202446.7847.8046.7447.4044.33181,806
May 13, 202447.4447.5647.1047.5044.43156,743
May 10, 202447.2847.6246.9647.4044.33119,356
May 9, 202447.3847.6847.2047.2044.1497,470
May 8, 202446.2846.9846.2046.9043.86132,834
May 7, 202446.0046.2645.8046.2643.27165,427
May 6, 202445.3445.7445.2645.7442.7857,040
May 3, 202444.8045.7244.6845.2442.3170,346
May 2, 202444.8044.8844.3844.5041.6292,795
Apr 30, 202445.0045.2044.7644.9242.01133,437
Apr 29, 202444.6645.1244.6045.0042.0986,964
Apr 26, 202444.1244.7044.1244.5041.6275,185
Apr 25, 202444.2444.3043.4643.7640.93110,061
Apr 24, 202444.7444.9444.3444.3441.47108,627
Apr 23, 202443.8444.6043.5244.4441.5689,929
Apr 22, 202443.5843.8643.5043.6240.8063,753
Apr 19, 202443.3843.4842.8843.2040.40222,515
Apr 18, 202444.0644.0643.5644.0041.1582,457
Apr 17, 202443.5243.9843.4443.7440.91146,648
Apr 16, 202443.8244.4443.5844.0241.17104,612
Apr 15, 202444.7044.9444.4244.6641.7795,914

Related Tickers

KNEBV.HE KONE Oyj
51.16
+0.95%
 
600320.SS ZHENHUA HEAVY INDUSTRIES
4.1500
-1.19%
 
RSL2.DE R. STAHL AG
17.40
-1.69%
 
GLA1V.HE Glaston Oyj Abp
0.6960
+1.16%
 
VIAFIN.HE Viafin Service Oyj
18.70
-1.84%
 
META.ST Metacon AB (publ)
0.1252
-3.84%
 
KSB.DE KSB SE & Co. KGaA
775.00
0.00%
 
6361.T Ebara Corporation
2,010.00
-0.32%
 
SCANFL.HE Scanfil Oyj
8.56
+1.06%
 
SCHP.SW Schindler Holding AG
272.00
+0.74%