Aalberts Industries

AALB
🏛️ netherlands →
28.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 28.00 28.54 27.88 28.36 0.2M
2025-09-30 27.74 28.06 27.64 28.00 0.2M
2025-09-29 27.92 28.16 27.66 27.78 0.3M
2025-09-26 28.12 28.24 27.68 27.84 0.3M
2025-09-25 28.76 28.80 28.02 28.06 0.3M
2025-09-24 28.86 28.96 28.56 28.82 0.3M
2025-09-23 28.52 29.62 28.52 28.94 0.2M
2025-09-22 29.04 29.26 28.68 28.76 0.1M
2025-09-19 29.22 29.30 28.80 29.04 1.4M
2025-09-18 28.52 29.34 28.42 29.08 0.2M
2025-09-17 28.28 28.48 28.06 28.44 0.2M
2025-09-16 28.56 28.70 28.20 28.24 0.2M
2025-09-15 28.62 29.08 28.44 28.60 0.2M
2025-09-12 28.92 29.04 28.30 28.58 0.4M
2025-09-11 29.04 29.24 28.80 28.88 0.4M
2025-09-10 29.42 29.54 29.06 29.10 0.2M
2025-09-09 29.50 29.80 29.26 29.30 0.1M
2025-09-08 29.40 29.60 29.22 29.54 0.1M
2025-09-05 28.84 29.52 28.84 29.32 0.2M
2025-09-04 28.60 28.92 28.52 28.84 0.1M
2025-09-03 28.60 28.78 28.30 28.62 0.2M
2025-09-02 30.02 30.08 28.28 28.28 0.4M
2025-09-01 29.90 30.22 29.90 30.18 0.1M
2025-08-29 30.22 30.44 29.92 29.92 0.2M
2025-08-28 30.14 30.64 30.14 30.32 0.2M
2025-08-27 30.02 30.20 29.78 30.14 0.2M
2025-08-26 30.48 30.66 30.04 30.04 0.2M
2025-08-25 31.00 31.00 30.72 30.72 0.3M
2025-08-22 30.28 31.20 30.26 31.04 0.2M
2025-08-21 30.58 30.58 30.20 30.38 0.2M
2025-08-20 30.52 30.64 30.40 30.50 0.2M
2025-08-19 30.12 30.80 30.12 30.74 0.2M
2025-08-18 30.10 30.28 29.92 30.10 0.1M
2025-08-15 30.18 30.38 30.08 30.08 0.2M
2025-08-14 30.02 30.30 30.02 30.12 0.2M
2025-08-13 30.16 30.18 29.96 30.12 0.2M
2025-08-12 29.84 30.18 29.70 30.10 0.2M
2025-08-11 29.80 29.82 29.48 29.56 0.2M
2025-08-08 29.42 29.80 29.26 29.78 0.2M
2025-08-07 28.66 29.40 28.62 29.40 0.2M
2025-08-06 28.86 28.92 28.62 28.62 0.3M
2025-08-05 28.10 28.50 28.00 28.50 0.3M
2025-08-04 28.14 28.20 27.68 27.84 0.2M
2025-08-01 28.00 28.30 27.94 27.94 0.3M
2025-07-31 28.52 28.72 27.98 28.16 0.3M
2025-07-30 28.80 28.96 28.40 28.50 0.3M
2025-07-29 28.36 29.06 28.36 28.82 0.4M
2025-07-28 28.00 28.68 27.90 28.32 0.5M
2025-07-25 26.98 27.96 26.94 27.82 0.6M
2025-07-24 29.00 29.20 26.74 27.34 2.0M
2025-07-23 31.20 31.98 31.16 31.70 0.3M
2025-07-22 31.14 31.20 30.54 30.62 0.3M
2025-07-21 31.86 32.10 31.40 31.40 0.2M
2025-07-18 32.22 32.40 31.80 31.82 0.7M
2025-07-17 32.32 32.86 32.04 32.08 0.2M
2025-07-16 31.92 32.28 31.72 31.72 0.2M
2025-07-15 32.14 32.78 32.14 32.20 0.1M
2025-07-14 32.16 32.38 31.92 31.94 0.2M
2025-07-11 33.28 33.44 32.24 32.46 0.2M
2025-07-10 31.40 33.42 31.38 33.42 0.6M
2025-07-09 30.92 31.48 30.64 31.20 0.2M
2025-07-08 30.56 31.00 30.38 30.84 0.1M
2025-07-07 30.56 30.84 30.46 30.54 0.1M
2025-07-04 30.64 30.82 30.40 30.58 0.1M
2025-07-03 31.34 31.42 30.92 30.94 0.1M
2025-07-02 30.82 31.36 30.72 31.04 0.2M
2025-07-01 30.70 30.70 30.30 30.68 0.1M
2025-06-30 31.50 31.50 30.66 30.76 0.2M
2025-06-27 30.40 31.26 30.40 31.26 0.2M
2025-06-26 30.14 30.28 29.92 30.14 0.2M
2025-06-25 30.30 30.44 29.96 29.96 0.1M
2025-06-24 30.34 30.42 29.90 30.14 0.3M
2025-06-23 29.38 29.78 29.26 29.40 0.2M
2025-06-20 29.74 29.82 29.46 29.64 0.4M
2025-06-19 29.64 29.90 29.46 29.46 0.2M
2025-06-18 30.64 30.68 29.94 30.06 0.2M
2025-06-17 30.56 30.94 30.46 30.66 0.1M
2025-06-16 30.90 31.02 30.70 30.78 0.1M
2025-06-13 30.34 31.04 30.20 30.72 0.1M
2025-06-12 31.50 31.64 30.82 31.20 0.2M
2025-06-11 31.86 32.08 31.70 31.74 0.1M
2025-06-10 31.52 31.90 31.34 31.90 0.1M
2025-06-09 31.14 31.52 31.08 31.52 0.2M
2025-06-06 31.40 31.40 31.10 31.16 0.2M
2025-06-05 31.44 31.92 31.28 31.44 0.1M
2025-06-04 31.30 31.78 31.30 31.32 0.2M
2025-06-03 30.50 31.04 30.18 31.04 0.2M
2025-06-02 30.46 30.70 30.22 30.46 0.1M
2025-05-30 31.00 31.36 30.74 30.74 0.3M
2025-05-29 31.66 31.88 30.88 31.02 0.2M
2025-05-28 30.86 31.36 30.80 31.14 0.1M
2025-05-27 30.32 30.94 30.32 30.90 0.1M
2025-05-26 30.34 30.60 30.26 30.38 0.1M
2025-05-23 30.14 30.40 29.14 29.74 0.3M
2025-05-22 30.34 30.68 30.10 30.12 0.1M
2025-05-21 30.68 30.90 30.38 30.62 0.2M
2025-05-20 30.52 31.18 30.32 30.92 0.2M
2025-05-19 30.16 30.46 29.92 30.46 0.2M
2025-05-16 31.04 31.04 30.28 30.36 0.2M
2025-05-15 31.16 31.16 30.76 30.98 0.2M
2025-05-14 31.58 31.60 30.86 31.22 0.3M
2025-05-13 30.94 31.52 30.76 31.48 0.2M
2025-05-12 30.04 31.46 30.00 30.92 0.2M
2025-05-09 29.58 29.86 29.48 29.76 0.1M
2025-05-08 29.24 29.82 29.18 29.36 0.2M
2025-05-07 28.60 28.94 28.54 28.90 0.2M
2025-05-06 28.84 29.20 28.28 28.82 0.3M
2025-05-05 29.34 29.46 28.92 28.92 0.2M
2025-05-02 28.30 29.44 28.00 29.22 0.4M
2025-04-30 29.00 29.50 28.50 29.14 0.3M
2025-04-29 28.56 29.24 28.48 28.94 0.1M
2025-04-28 28.60 28.86 28.48 28.48 0.1M
2025-04-25 28.38 28.60 28.18 28.54 0.1M
2025-04-24 27.58 28.02 27.28 28.02 0.5M
2025-04-23 27.20 27.88 27.00 27.60 0.3M
2025-04-22 26.76 26.78 26.18 26.64 0.2M
2025-04-17 27.00 27.30 26.74 26.80 0.1M
2025-04-16 26.82 26.96 26.22 26.88 0.3M
2025-04-15 27.06 27.38 26.72 27.22 0.2M
2025-04-14 26.82 27.14 26.60 26.96 0.3M
2025-04-11 27.96 28.12 26.80 27.38 0.3M
2025-04-10 28.72 28.82 27.32 27.50 0.4M
2025-04-09 25.94 26.42 25.48 25.98 0.4M
2025-04-08 27.46 27.48 26.66 26.66 0.6M
2025-04-07 25.00 27.50 24.64 26.60 0.5M
2025-04-04 27.98 28.48 26.44 26.90 0.6M
2025-04-03 30.00 30.66 28.88 28.88 0.4M
2025-04-02 30.82 31.06 30.40 30.86 0.2M
2025-04-01 31.50 31.58 31.02 31.02 0.2M
2025-03-31 31.48 31.58 30.90 31.20 0.3M
2025-03-28 32.56 32.96 32.02 32.14 0.2M
2025-03-27 32.54 32.88 32.42 32.82 0.2M
2025-03-26 33.10 33.70 33.00 33.14 0.2M
2025-03-25 32.88 33.52 32.88 33.04 0.2M
2025-03-24 33.36 33.46 32.86 32.86 0.3M
2025-03-21 33.60 33.76 32.96 33.04 0.4M
2025-03-20 34.46 34.70 33.68 34.04 0.2M
2025-03-19 34.54 34.88 34.28 34.42 0.2M
2025-03-18 34.86 35.28 34.72 34.86 0.2M
2025-03-17 34.08 34.64 34.00 34.64 0.2M
2025-03-14 33.10 34.20 33.02 33.98 0.2M
2025-03-13 33.68 34.08 32.90 33.04 0.3M
2025-03-12 33.82 34.64 33.64 34.42 0.2M
2025-03-11 34.60 34.84 33.46 33.46 0.2M
2025-03-10 36.48 36.48 34.74 34.74 0.2M
2025-03-07 35.28 36.36 35.14 36.28 1.1M
2025-03-06 33.60 35.48 33.60 35.48 0.4M
2025-03-05 31.74 33.26 31.74 33.24 0.4M
2025-03-04 31.98 32.02 30.88 30.92 0.4M
2025-03-03 32.34 32.70 32.20 32.28 0.4M
2025-02-28 32.72 32.84 32.02 32.18 0.5M
2025-02-27 35.24 36.36 32.70 33.22 0.6M
2025-02-26 35.96 36.74 35.86 36.64 0.2M
2025-02-25 35.82 35.92 35.50 35.70 0.1M
2025-02-24 36.36 36.36 35.62 36.06 0.1M
2025-02-21 36.36 36.80 36.22 36.30 0.1M
2025-02-20 36.50 36.80 36.08 36.08 0.1M
2025-02-19 37.10 37.10 36.26 36.42 0.2M
2025-02-18 36.40 37.34 36.18 37.12 0.2M
2025-02-17 36.00 36.74 35.88 36.28 0.1M
2025-02-14 35.78 36.22 35.56 36.00 0.2M
2025-02-13 35.50 35.74 34.84 35.70 0.1M
2025-02-12 34.74 35.20 34.60 34.94 0.1M
2025-02-11 34.20 34.84 34.16 34.78 0.1M
2025-02-10 33.78 34.26 33.78 34.22 0.1M
2025-02-07 34.40 34.54 33.64 33.68 0.1M
2025-02-06 33.64 34.38 33.44 34.38 0.1M
2025-02-05 33.72 33.84 33.12 33.58 0.1M
2025-02-04 33.98 34.04 33.40 33.78 0.1M
2025-02-03 32.80 33.98 32.72 33.90 0.1M
2025-01-31 34.42 34.70 34.18 34.30 0.2M
2025-01-30 34.26 34.80 34.18 34.40 0.1M
2025-01-29 34.40 34.52 33.92 34.14 0.1M
2025-01-28 33.94 34.44 33.62 34.28 0.1M
2025-01-27 33.40 34.04 33.18 33.98 0.1M
2025-01-24 33.96 34.58 33.92 33.92 0.1M
2025-01-23 34.04 34.16 33.58 33.82 0.1M
2025-01-22 34.14 34.52 34.08 34.12 0.1M
2025-01-21 34.20 34.48 34.00 34.14 0.1M
2025-01-20 34.24 34.58 34.06 34.34 0.1M
2025-01-17 33.40 34.30 33.40 34.20 0.2M
2025-01-16 33.04 33.24 32.72 33.24 0.2M
2025-01-15 32.30 32.64 32.08 32.54 0.1M
2025-01-14 32.96 33.12 32.08 32.18 0.1M
2025-01-13 33.00 33.02 32.04 32.36 0.1M
2025-01-10 33.96 33.96 33.16 33.24 0.1M
2025-01-09 33.84 34.04 33.72 33.92 0.1M
2025-01-08 34.60 34.72 33.88 33.98 0.1M
2025-01-07 34.70 35.04 34.64 34.80 0.1M
2025-01-06 34.48 35.12 34.34 34.84 0.1M
2025-01-03 34.36 34.58 34.10 34.14 0.1M
2025-01-02 34.46 34.62 34.14 34.44 0.1M