Aalberts Industries

AALB
🏛️ uk →
28.16
Last Update: 2025-09-26
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
2022-12-30 36.86 36.88 36.65 36.76 0.0M
2022-12-29 36.63 37.15 36.36 36.52 0.0M
2022-12-28 37.03 37.15 36.79 37.01 0.1M
2022-12-23 36.83 37.40 36.67 36.67 0.0M
2022-12-22 37.16 37.43 36.21 37.25 0.0M
2022-12-21 36.89 37.45 36.75 36.86 0.0M
2022-12-20 36.64 36.99 36.43 36.66 0.0M
2022-12-19 37.05 37.33 36.96 37.02 0.2M
2022-12-16 37.84 37.91 36.38 37.91 0.3M
2022-12-15 39.00 39.36 38.37 38.95 0.1M
2022-12-14 39.48 39.56 39.07 39.25 0.0M
2022-12-13 38.90 39.88 38.48 39.10 0.0M
2022-12-12 38.33 38.85 38.26 38.55 0.0M
2022-12-09 38.38 39.27 38.31 38.31 0.0M
2022-12-08 38.34 38.43 37.81 38.43 0.0M
2022-12-07 38.55 38.72 37.91 38.45 0.0M
2022-12-06 39.05 39.11 38.41 39.09 0.0M
2022-12-05 39.35 39.38 38.92 39.38 0.1M
2022-12-02 38.82 39.49 38.60 38.60 0.1M
2022-12-01 38.29 38.71 37.97 38.26 0.1M
2022-11-30 38.14 38.28 37.41 38.28 0.0M
2022-11-29 37.65 38.10 37.65 37.70 0.0M
2022-11-28 38.97 39.02 37.81 38.73 0.0M
2022-11-25 39.10 39.38 38.82 38.84 0.0M
2022-11-24 39.14 39.58 39.04 39.28 0.0M
2022-11-23 38.25 39.27 38.12 38.33 0.0M
2022-11-22 38.09 38.32 37.62 37.77 0.0M
2022-11-21 37.96 38.01 37.59 38.01 0.0M
2022-11-18 37.23 38.44 37.23 37.58 0.0M
2022-11-17 38.46 38.61 37.33 38.21 0.0M
2022-11-16 38.86 39.22 37.48 39.22 0.0M
2022-11-15 38.77 39.29 38.20 39.14 0.0M
2022-11-14 39.30 39.30 38.49 39.23 0.0M
2022-11-11 38.46 39.67 38.18 38.30 0.1M
2022-11-10 36.18 37.97 35.93 37.76 0.1M
2022-11-09 37.24 37.24 35.99 37.12 0.1M
2022-11-08 36.13 36.91 35.80 36.07 0.2M
2022-11-07 35.21 36.20 35.14 35.42 0.1M
2022-11-04 34.53 35.65 34.43 34.55 0.1M
2022-11-03 34.41 34.60 33.76 34.60 0.1M
2022-11-02 35.71 35.94 35.17 35.68 0.1M
2022-11-01 35.70 36.22 35.47 35.98 0.1M
2022-10-31 35.66 35.66 35.15 35.64 0.0M
2022-10-28 35.32 35.74 35.18 35.66 0.0M
2022-10-27 36.07 36.42 35.60 35.86 0.0M
2022-10-26 35.90 36.52 35.85 35.95 0.0M
2022-10-25 35.37 36.04 35.00 35.29 0.2M
2022-10-24 34.85 35.55 34.40 34.80 0.0M
2022-10-21 33.84 34.12 33.25 33.74 0.1M
2022-10-20 33.59 34.51 33.55 33.97 0.0M
2022-10-19 34.59 34.90 34.17 34.73 0.1M
2022-10-18 34.31 34.92 34.31 34.65 0.0M
2022-10-17 32.95 34.15 32.53 32.80 0.0M
2022-10-14 34.01 34.01 32.98 33.89 0.1M
2022-10-13 31.59 32.28 30.67 31.67 0.1M
2022-10-12 32.39 32.42 31.68 32.20 0.1M
2022-10-11 33.62 33.62 32.26 33.20 0.1M
2022-10-10 33.30 34.38 32.94 33.23 0.0M
2022-10-07 35.36 35.43 34.12 35.22 0.1M
2022-10-06 35.95 35.95 35.37 35.67 0.0M
2022-10-05 35.90 35.90 35.39 35.69 0.0M
2022-10-04 35.47 35.75 34.95 34.95 0.1M
2022-10-03 33.20 34.50 32.94 33.15 0.0M
2022-09-30 32.87 33.84 32.87 32.89 0.1M
2022-09-29 33.32 33.32 32.21 32.30 0.0M
2022-09-28 33.72 33.88 32.70 33.51 0.0M
2022-09-27 34.57 34.86 33.87 34.52 0.1M
2022-09-26 33.03 34.36 33.02 33.08 0.1M
2022-09-23 34.83 34.90 33.31 34.85 0.1M
2022-09-22 34.76 35.26 34.68 34.68 0.1M
2022-09-21 34.52 35.36 34.52 35.29 0.0M
2022-09-20 35.87 35.87 34.65 35.49 0.0M
2022-09-16 34.99 35.79 34.91 34.95 0.1M
2022-09-15 35.95 36.13 35.30 36.13 0.1M
2022-09-14 36.50 36.60 35.21 36.60 0.0M
2022-09-13 37.81 38.13 36.84 37.94 0.0M
2022-09-12 37.42 38.06 37.23 37.23 0.0M
2022-09-09 35.90 36.84 35.90 36.02 0.0M
2022-09-08 35.67 35.78 34.93 35.68 0.0M
2022-09-07 35.00 35.58 34.86 34.88 0.0M
2022-09-06 35.51 35.72 34.83 35.49 0.0M
2022-09-05 34.98 35.12 34.60 34.82 0.0M
2022-09-02 35.91 36.16 35.32 35.87 0.0M
2022-09-01 36.20 36.29 35.34 36.29 0.0M
2022-08-31 37.44 37.81 36.73 37.81 0.0M
2022-08-30 37.49 38.24 37.17 37.82 0.0M
2022-08-26 38.31 38.40 37.35 38.20 0.0M
2022-08-25 37.71 38.23 37.61 38.00 0.0M
2022-08-24 37.60 37.66 36.69 37.45 0.0M
2022-08-23 36.78 37.68 36.74 37.63 0.0M
2022-08-22 38.12 38.12 36.92 38.09 0.3M
2022-08-19 38.97 39.07 38.38 39.05 0.0M
2022-08-18 39.26 39.46 39.08 39.19 0.0M
2022-08-17 40.33 40.34 39.09 40.34 0.0M
2022-08-16 40.51 40.51 39.79 40.15 0.0M
2022-08-15 40.26 40.48 40.11 40.48 0.0M
2022-08-12 40.64 40.75 40.38 40.55 0.0M
2022-08-11 40.85 41.08 40.36 41.08 0.0M
2022-08-10 38.84 40.64 38.84 40.60 0.0M
2022-08-09 40.44 40.44 38.87 40.29 0.0M
2022-08-08 40.53 40.65 40.13 40.51 0.0M
2022-08-05 41.03 41.17 39.91 40.87 0.0M
2022-08-04 40.39 40.90 40.39 40.42 0.0M
2022-08-03 40.03 40.36 40.02 40.23 0.0M
2022-08-02 40.51 40.59 40.15 40.59 0.3M
2022-08-01 41.51 41.70 40.74 41.70 0.0M
2022-07-29 40.66 41.96 40.40 40.47 0.3M
2022-07-28 40.43 40.76 40.15 40.17 0.0M
2022-07-27 38.98 40.23 38.76 38.76 0.1M
2022-07-26 38.78 39.07 38.30 38.95 0.1M
2022-07-25 39.42 39.53 38.89 39.52 0.0M
2022-07-22 39.99 40.86 39.90 39.91 0.1M
2022-07-21 38.59 40.48 38.34 40.17 0.1M
2022-07-20 37.58 38.10 37.20 37.43 0.0M
2022-07-19 35.72 37.48 35.63 37.44 0.0M
2022-07-18 36.51 36.62 36.37 36.46 0.0M
2022-07-15 35.13 35.90 35.13 35.16 0.0M
2022-07-14 35.83 35.83 34.93 35.51 0.2M
2022-07-13 36.24 36.53 35.08 36.08 0.0M
2022-07-12 35.66 36.31 35.13 35.56 0.0M
2022-07-11 36.35 36.71 35.82 36.24 0.0M
2022-07-08 36.49 37.53 36.27 36.29 0.0M
2022-07-07 35.94 36.70 35.80 36.05 0.1M
2022-07-06 35.62 36.12 35.52 35.56 0.0M
2022-07-05 37.29 37.33 35.54 35.78 0.0M
2022-07-04 37.24 37.57 36.96 37.44 0.0M
2022-07-01 37.49 37.93 36.64 36.64 0.0M
2022-06-30 37.50 37.50 36.07 37.40 0.0M
2022-06-29 38.47 38.49 37.24 38.40 0.1M
2022-06-28 39.44 39.44 38.60 39.40 0.2M
2022-06-27 39.21 39.58 38.50 38.83 0.2M
2022-06-24 37.21 38.40 37.01 37.04 0.0M
2022-06-23 38.78 38.81 36.89 36.89 0.1M
2022-06-22 38.61 39.27 38.55 38.55 0.2M
2022-06-21 40.17 40.56 39.79 40.20 0.1M
2022-06-20 41.09 41.09 39.83 40.87 0.0M
2022-06-17 41.03 41.91 40.51 41.07 0.1M
2022-06-16 43.05 43.05 40.83 40.84 0.0M
2022-06-15 43.04 43.58 42.84 43.08 0.1M
2022-06-14 43.05 43.38 42.68 43.38 0.0M
2022-06-13 43.69 43.84 42.81 43.74 0.4M
2022-06-10 45.56 45.84 44.23 45.84 0.0M
2022-06-09 47.17 47.37 46.36 47.03 0.0M
2022-06-08 48.07 48.07 47.29 48.02 0.0M
2022-06-07 47.44 47.78 47.19 47.33 0.0M
2022-06-06 48.33 48.46 47.16 48.30 0.0M
2022-06-01 46.80 47.60 46.69 46.85 0.0M
2022-05-31 46.96 47.31 46.28 47.08 0.0M
2022-05-30 47.43 47.44 46.96 47.06 0.0M
2022-05-27 45.87 46.65 45.52 46.02 0.1M
2022-05-26 44.66 45.33 44.10 44.10 0.1M
2022-05-25 44.55 44.67 43.63 44.28 0.0M
2022-05-24 43.75 44.24 43.47 43.47 0.0M
2022-05-23 44.38 44.38 43.33 43.87 0.0M
2022-05-20 45.52 45.98 44.43 45.45 0.0M
2022-05-19 44.79 44.97 43.34 44.73 0.3M
2022-05-18 45.87 45.90 44.76 45.43 0.1M
2022-05-17 44.80 45.62 44.69 44.69 0.0M
2022-05-16 43.91 44.64 43.91 44.07 0.0M
2022-05-13 43.53 44.33 43.53 43.55 0.0M
2022-05-12 40.87 43.31 40.65 42.86 0.1M
2022-05-11 41.89 42.33 41.42 41.92 0.1M
2022-05-10 42.21 42.60 41.51 42.04 0.1M
2022-05-09 42.54 43.09 41.49 42.72 0.2M
2022-05-06 43.84 44.03 42.69 43.74 0.0M
2022-05-05 45.80 45.84 43.91 45.53 0.1M
2022-05-04 44.28 45.02 44.24 44.78 0.0M
2022-05-03 45.17 45.31 44.14 45.09 0.1M
2022-04-29 46.85 47.93 46.65 46.65 0.1M
2022-04-28 45.91 46.37 45.36 45.87 0.0M
2022-04-27 45.35 46.04 44.63 45.38 0.1M
2022-04-26 46.53 46.68 45.36 46.59 0.1M
2022-04-25 46.49 46.59 45.68 46.59 0.0M
2022-04-22 48.33 48.81 47.69 48.42 0.1M
2022-04-21 48.32 49.86 48.27 48.29 0.1M
2022-04-20 46.65 48.40 46.65 46.95 0.1M
2022-04-19 46.68 47.56 46.31 46.56 0.2M
2022-04-14 45.52 47.06 45.52 45.76 0.2M
2022-04-13 45.02 45.51 44.38 44.73 0.1M
2022-04-12 43.23 44.61 43.23 43.56 0.1M
2022-04-11 44.89 45.28 44.02 44.98 0.0M
2022-04-08 44.43 45.53 44.34 44.68 0.1M
2022-04-07 44.15 44.15 43.41 43.47 0.1M
2022-04-06 44.97 45.15 43.18 45.09 0.1M
2022-04-05 47.02 47.02 44.90 46.52 0.1M
2022-04-04 46.84 47.16 46.84 46.98 0.1M
2022-04-01 47.27 47.60 46.95 46.95 0.0M
2022-03-31 47.85 48.11 47.20 48.00 0.0M
2022-03-30 49.00 49.00 47.61 48.78 0.0M
2022-03-29 48.21 49.71 47.76 47.76 0.1M
2022-03-28 47.63 47.63 46.61 47.48 0.1M
2022-03-25 47.84 47.95 46.80 47.95 0.1M
2022-03-24 48.39 48.65 47.06 48.20 0.1M
2022-03-23 49.35 49.53 48.43 49.40 0.1M
2022-03-22 48.74 49.50 48.74 48.88 0.1M
2022-03-21 48.30 48.48 47.81 48.29 0.1M
2022-03-18 48.46 48.46 47.86 48.27 0.1M
2022-03-17 49.23 49.70 48.09 49.70 0.1M
2022-03-16 47.99 49.48 47.74 48.16 0.1M
2022-03-15 46.86 47.02 46.33 46.62 0.1M
2022-03-14 46.64 47.27 45.83 46.22 0.1M
2022-03-11 44.80 46.47 44.16 44.74 0.1M
2022-03-10 45.03 45.61 44.14 44.92 0.1M
2022-03-09 42.90 44.56 42.62 42.88 0.1M
2022-03-08 40.70 42.51 40.70 42.16 0.1M
2022-03-07 40.54 42.32 38.89 42.20 0.3M
2022-03-04 45.09 45.09 42.26 43.21 0.1M
2022-03-03 48.07 48.35 46.12 48.10 0.2M
2022-03-02 47.11 48.06 46.42 46.52 0.3M
2022-03-01 49.06 49.32 47.33 49.32 0.1M
2022-02-28 49.87 49.87 48.16 49.28 0.1M
2022-02-25 49.16 51.10 48.88 49.40 0.1M
2022-02-24 49.54 51.34 48.06 48.06 0.1M
2022-02-23 51.52 52.74 51.42 52.41 0.1M
2022-02-22 50.02 52.14 50.02 50.65 0.1M
2022-02-21 52.58 52.63 50.64 52.63 0.1M
2022-02-18 52.86 53.34 52.34 52.82 0.1M
2022-02-17 53.98 54.78 53.08 54.25 0.1M
2022-02-16 54.58 55.08 53.76 54.98 0.1M
2022-02-15 52.88 54.08 52.23 52.23 0.0M
2022-02-14 51.76 52.62 51.40 52.05 0.1M
2022-02-11 53.92 54.12 53.36 53.64 0.0M
2022-02-10 54.60 54.80 53.98 54.54 0.0M
2022-02-09 53.68 54.86 53.68 54.64 0.0M
2022-02-08 53.48 53.88 52.46 53.30 0.0M
2022-02-07 54.08 54.12 53.62 53.85 0.0M
2022-02-04 54.88 55.11 53.02 55.11 0.0M
2022-02-03 55.52 55.58 54.30 55.57 0.1M
2022-02-02 55.96 56.14 55.54 56.12 0.0M
2022-02-01 54.98 55.50 54.56 54.56 0.0M
2022-01-31 54.62 54.64 53.84 54.00 0.0M
2022-01-28 54.04 54.35 52.42 54.35 0.1M
2022-01-27 53.24 54.72 53.20 53.20 0.0M
2022-01-26 53.20 54.88 53.20 53.24 0.0M
2022-01-25 53.00 53.54 52.30 52.65 0.0M
2022-01-24 55.50 55.64 51.92 52.80 0.0M
2022-01-21 56.58 56.76 55.38 56.33 0.0M
2022-01-20 57.54 57.88 55.99 57.51 0.1M
2022-01-19 56.12 57.84 55.76 55.76 0.1M
2022-01-18 57.24 57.30 55.08 57.15 0.2M
2022-01-17 55.84 57.56 55.84 55.89 0.1M
2022-01-14 55.90 56.52 55.28 55.70 0.1M
2022-01-13 56.44 56.50 55.86 56.50 0.1M
2022-01-12 56.76 56.76 55.90 56.40 0.0M
2022-01-11 55.94 56.54 55.64 56.04 0.0M
2022-01-10 57.90 57.94 55.36 57.81 0.1M
2022-01-07 58.22 58.46 57.76 58.31 0.1M
2022-01-06 58.08 58.76 57.87 57.87 0.0M
2022-01-05 59.22 59.72 58.78 58.90 0.0M
2022-01-04 57.40 59.26 57.26 57.60 0.1M