Aalberts NV (AALB)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.56 | 10.880195599 | 32.72 | 36.36 | 30.88 | 402147 | 32.882499 | DE |
| 4 | 1.88 | 5.46511627907 | 34.4 | 37.34 | 30.88 | 223058 | 34.09801322 | DE |
| 12 | 0.78 | 2.19718309859 | 35.5 | 37.34 | 30.88 | 161566 | 34.05225488 | DE |
| 26 | 2.64 | 7.84780023781 | 33.64 | 38.42 | 30.88 | 161849 | 34.51090901 | DE |
| 52 | -5.64 | -13.4541984733 | 41.92 | 48.7 | 30.88 | 151716 | 37.51618443 | DE |
| 156 | -4.12 | -10.198019802 | 40.4 | 49.97 | 28.83 | 189814 | 39.2416845 | DE |
| 260 | 9.05 | 33.23540213 | 27.23 | 59.76 | 16.16 | 220096 | 37.48161357 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 36.28 | 0.8 | 2.25 | 35.28 | 36.36 | 35.14 | 1088777 |
| 1741282200 | 35.48 | 2.24 | 6.74 | 33.6 | 35.48 | 33.6 | 440699 |
| 1741195800 | 33.24 | 2.32 | 7.50 | 31.74 | 33.259999 | 31.74 | 367502 |
| 1741109400 | 30.92 | -1.36 | -4.21 | 31.98 | 32.02 | 30.88 | 370375 |
| 1741023000 | 32.28 | 0.1 | 0.31 | 32.34 | 32.7 | 32.2 | 353523 |
| 1740763800 | 32.18 | -1.04 | -3.13 | 32.72 | 32.84 | 32.02 | 478635 |
| 1740677400 | 33.22 | -3.42 | -9.33 | 35.24 | 36.36 | 32.7 | 622840 |
| 1740591000 | 36.64 | 0.94 | 2.63 | 35.96 | 36.74 | 35.86 | 154705 |
| 1740504600 | 35.7 | -0.36 | -1.00 | 35.82 | 35.92 | 35.5 | 83081 |
| 1740418200 | 36.06 | -0.24 | -0.66 | 36.36 | 36.36 | 35.62 | 85396 |
| 1740159000 | 36.3 | 0.22 | 0.61 | 36.36 | 36.8 | 36.22 | 123168 |
| 1740072600 | 36.08 | -0.34 | -0.93 | 36.5 | 36.8 | 36.08 | 92489 |
| 1739986200 | 36.42 | -0.7 | -1.89 | 37.1 | 37.1 | 36.26 | 152289 |
| 1739899800 | 37.12 | 0.84 | 2.32 | 36.4 | 37.34 | 36.18 | 205897 |
| 1739813400 | 36.28 | 0.28 | 0.78 | 36 | 36.74 | 35.88 | 125482 |
| 1739554200 | 36 | 0.3 | 0.84 | 35.78 | 36.22 | 35.56 | 209350 |
| 1739467800 | 35.7 | 0.76 | 2.18 | 35.5 | 35.74 | 34.84 | 92977 |
| 1739381400 | 34.94 | 0.16 | 0.46 | 34.74 | 35.2 | 34.6 | 134065 |
| 1739295000 | 34.78 | 0.56 | 1.64 | 34.2 | 34.84 | 34.16 | 119436 |
| 1739208600 | 34.22 | 0.54 | 1.60 | 33.78 | 34.26 | 33.78 | 57937 |
| 1738949400 | 33.68 | -0.7 | -2.04 | 34.4 | 34.54 | 33.64 | 102314 |
| 1738863000 | 34.38 | 0.8 | 2.38 | 33.64 | 34.38 | 33.439999 | 128829 |
| 1738776600 | 33.58 | -0.2 | -0.59 | 33.72 | 33.84 | 33.119999 | 105398 |
| 1738690200 | 33.78 | -0.12 | -0.35 | 33.98 | 34.04 | 33.4 | 78946 |
| 1738603800 | 33.9 | -0.4 | -1.17 | 32.799999 | 33.98 | 32.72 | 124729 |
| 1738344600 | 34.3 | -0.1 | -0.29 | 34.42 | 34.7 | 34.18 | 165719 |
| 1738258200 | 34.4 | 0.26 | 0.76 | 34.26 | 34.8 | 34.18 | 137923 |
| 1738171800 | 34.14 | -0.14 | -0.41 | 34.4 | 34.52 | 33.92 | 119800 |
| 1738085400 | 34.28 | 0.3 | 0.88 | 33.94 | 34.44 | 33.62 | 112803 |
| 1737999000 | 33.98 | 0.06 | 0.18 | 33.4 | 34.04 | 33.18 | 112523 |
| 1737739800 | 33.92 | -0.22 | -0.64 | 33.96 | 34.58 | 33.92 | 89415 |
| 1737653400 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1737567000 | 34.14 | 0 | 0.00 | 34.14 | 34.14 | 34.14 | 0 |
| 1737480600 | 34.14 | -0.2 | -0.58 | 34.2 | 34.48 | 34 | 83094 |
| 1737394200 | 34.34 | 0.14 | 0.41 | 34.24 | 34.58 | 34.06 | 134346 |
| 1737135000 | 34.2 | 0.96 | 2.89 | 33.4 | 34.3 | 33.4 | 226551 |
| 1737048600 | 33.24 | 0.7 | 2.15 | 33.04 | 33.24 | 32.72 | 190593 |
| 1736962200 | 32.54 | 0.36 | 1.12 | 32.299999 | 32.64 | 32.08 | 125284 |
| 1736875800 | 32.18 | -0.18 | -0.56 | 32.96 | 33.119999 | 32.08 | 149066 |
| 1736789400 | 32.36 | -0.88 | -2.65 | 33 | 33.02 | 32.04 | 143924 |
| 1736530200 | 33.24 | -0.68 | -2.00 | 33.96 | 33.96 | 33.159999 | 122424 |
| 1736443800 | 33.92 | -0.06 | -0.18 | 33.84 | 34.04 | 33.72 | 102969 |
| 1736357400 | 33.98 | -0.82 | -2.36 | 34.6 | 34.72 | 33.88 | 91794 |
| 1736271000 | 34.8 | -0.04 | -0.11 | 34.7 | 35.04 | 34.64 | 91677 |
| 1736184600 | 34.84 | 0.7 | 2.05 | 34.48 | 35.12 | 34.34 | 119995 |
| 1735925400 | 34.14 | -0.3 | -0.87 | 34.36 | 34.58 | 34.1 | 92206 |
| 1735839000 | 34.44 | 0.1 | 0.29 | 34.46 | 34.62 | 34.14 | 86040 |
| 1735666200 | 34.34 | 0.32 | 0.94 | 33.98 | 34.42 | 33.9 | 25424 |
| 1735579800 | 34.02 | -0.2 | -0.58 | 34.2 | 34.3 | 33.9 | 84962 |
| 1735320600 | 34.22 | 0.04 | 0.12 | 34 | 34.52 | 34 | 101346 |
| 1735061400 | 34.18 | 0.48 | 1.42 | 33.84 | 34.22 | 33.84 | 47197 |
| 1734975000 | 33.7 | -0.16 | -0.47 | 33.6 | 33.84 | 33.479999 | 84124 |
| 1734715800 | 33.86 | 0.32 | 0.95 | 33.2 | 34.06 | 33.02 | 371623 |
| 1734629400 | 33.54 | -1.48 | -4.23 | 34.26 | 34.64 | 33.52 | 219202 |
| 1734543000 | 35.02 | 0.02 | 0.06 | 35.02 | 35.54 | 34.8 | 215398 |
| 1734456600 | 35 | -0.04 | -0.11 | 35 | 35.2 | 34.94 | 188245 |
| 1734370200 | 35.04 | -0.02 | -0.06 | 34.96 | 35.3 | 34.68 | 117947 |
| 1734111000 | 35.06 | -0.58 | -1.63 | 35.5 | 35.88 | 35.06 | 156155 |
| 1734024600 | 35.64 | -0.28 | -0.78 | 35.74 | 35.82 | 35.16 | 164077 |
| 1733938200 | 35.92 | -2.1 | -5.52 | 36.8 | 36.8 | 35.64 | 225620 |
| 1733851800 | 38.02 | 0 | 0.00 | 38.02 | 38.02 | 38.02 | 0 |
| 1733765400 | 38.02 | 0.32 | 0.85 | 38.22 | 38.42 | 37.7 | 164245 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
