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 | -2.14 | -6.20649651972 | 34.48 | 35.12 | 32.04 | 105772 | 34.13429243 | DE |
| 4 | -2.62 | -7.4942791762 | 34.96 | 35.54 | 32.04 | 127210 | 34.23834649 | DE |
| 12 | -0.6 | -1.82149362477 | 32.94 | 38.42 | 32.04 | 147352 | 34.78988883 | DE |
| 26 | -7.72 | -19.27109336 | 40.06 | 41.56 | 32.04 | 153311 | 35.08970915 | DE |
| 52 | -4.96 | -13.2975871314 | 37.3 | 48.7 | 32.04 | 151145 | 38.30301259 | DE |
| 156 | -24.04 | -42.6392337708 | 56.38 | 57.9 | 28.83 | 191562 | 40.19031238 | DE |
| 260 | -8.22 | -20.2662721893 | 40.56 | 59.76 | 16.16 | 223665 | 37.63886862 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.98 | -2.66 | 36.8 | 36.8 | 35.64 | 225620 |
| 1733851800 | 36.9 | -1.12 | -2.95 | 37.94 | 37.98 | 36.84 | 184022 |
| 1733765400 | 38.02 | 0.32 | 0.85 | 38.22 | 38.42 | 37.7 | 164245 |
| 1733506200 | 37.7 | 0.38 | 1.02 | 37.32 | 37.7 | 37.12 | 165591 |
| 1733419800 | 37.32 | 0.1 | 0.27 | 37.1 | 37.36 | 36.88 | 203682 |
| 1733333400 | 37.22 | 0.78 | 2.14 | 36.38 | 37.22 | 36.38 | 173099 |
| 1733247000 | 36.44 | 0.02 | 0.05 | 36.48 | 36.76 | 36.4 | 121814 |
| 1733160600 | 36.42 | 0.04 | 0.11 | 36 | 36.5 | 35.8 | 154342 |
| 1732901400 | 36.38 | 2 | 5.82 | 36.48 | 36.54 | 35.34 | 354513 |
| 1732815000 | 34.38 | 0.34 | 1.00 | 34.24 | 34.58 | 34.24 | 83222 |
| 1732728600 | 34.04 | 0.14 | 0.41 | 33.82 | 34.18 | 33.8 | 82602 |
| 1732642200 | 33.9 | -0.56 | -1.63 | 34.06 | 34.58 | 33.9 | 112840 |
| 1732555800 | 34.46 | 0.36 | 1.06 | 34.3 | 34.66 | 34.22 | 211577 |
| 1732296600 | 34.1 | 0.22 | 0.65 | 34.06 | 34.24 | 33.54 | 125115 |
| 1732210200 | 33.88 | -0.16 | -0.47 | 33.9 | 34.06 | 33.52 | 72522 |
| 1732123800 | 34.04 | -0.62 | -1.79 | 35 | 35 | 34.04 | 73596 |
| 1732037400 | 34.66 | -0.6 | -1.70 | 35.32 | 35.64 | 34.3 | 111670 |
| 1731951000 | 35.26 | 0.04 | 0.11 | 35.28 | 35.46 | 34.98 | 115469 |
| 1731691800 | 35.22 | -0.12 | -0.34 | 34.98 | 35.52 | 34.9 | 109686 |
| 1731605400 | 35.34 | -0.46 | -1.28 | 34.42 | 35.36 | 34.26 | 157965 |
| 1731519000 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1731432600 | 35.8 | 0 | 0.00 | 35.8 | 35.8 | 35.8 | 0 |
| 1731346200 | 35.8 | 0.68 | 1.94 | 35.32 | 36.06 | 35.3 | 132226 |
| 1731087000 | 35.12 | -0.02 | -0.06 | 36.08 | 36.2 | 34.86 | 131074 |
| 1731000600 | 35.14 | 2.04 | 6.16 | 34.92 | 35.56 | 33.5 | 272836 |
| 1730914200 | 33.1 | -0.16 | -0.48 | 33.18 | 34.46 | 32.74 | 169312 |
| 1730827800 | 33.259999 | -0.06 | -0.18 | 33.28 | 33.52 | 33.02 | 114725 |
| 1730741400 | 33.32 | -0.14 | -0.42 | 33.4 | 33.68 | 33.28 | 87536 |
| 1730482200 | 33.46 | 0.3 | 0.90 | 33.32 | 33.479999 | 33.02 | 86672 |
| 1730395800 | 33.159999 | -0.44 | -1.31 | 33.2 | 33.54 | 32.9 | 123426 |
| 1730309400 | 33.6 | -0.16 | -0.47 | 33.58 | 33.86 | 33.34 | 148189 |
| 1730223000 | 33.76 | -0.2 | -0.59 | 33.96 | 34.06 | 33.56 | 164107 |
| 1730136600 | 33.96 | 0.06 | 0.18 | 34.12 | 34.24 | 33.7 | 117703 |
| 1729873800 | 33.9 | -0.08 | -0.24 | 33.96 | 34.22 | 33.7 | 221058 |
| 1729787400 | 33.98 | 0.46 | 1.37 | 34.96 | 35.22 | 33.86 | 366322 |
| 1729701000 | 33.52 | -0.1 | -0.30 | 33.5 | 33.74 | 33.259999 | 110876 |
| 1729614600 | 33.62 | 0.72 | 2.19 | 32.939999 | 33.62 | 32.92 | 221058 |
| 1729528200 | 32.9 | -0.64 | -1.91 | 33.5 | 33.66 | 32.68 | 164001 |
| 1729269000 | 33.54 | 0.02 | 0.06 | 33.54 | 34.1 | 33.54 | 467327 |
| 1729182600 | 33.52 | -1.06 | -3.07 | 33.9 | 34.1 | 33.38 | 170605 |
| 1729096200 | 34.58 | 0 | 0.00 | 34.58 | 34.58 | 34.58 | 0 |
| 1729009800 | 34.58 | -0.14 | -0.40 | 34.8 | 35.1 | 34.18 | 222333 |
| 1728923400 | 34.72 | 0.36 | 1.05 | 34.48 | 34.8 | 34.36 | 132252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
