Aalberts NV Historical Data - AALB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Aalberts NV (AALB)
Aalberts NV (AALB) Historical

Aalberts NV (AALB)

40.20

-0.12

( -0.30% )

Updated: 06:24:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.92	2.34215885947	39.28	40.62	37.98	195300	39.3071054	DE
4	-1.84	-4.37678401522	42.04	42.06	37.72	162926	39.35036224	DE
12	-3.64	-8.30291970803	43.84	48.7	37.72	141505	42.78422812	DE
26	4.08	11.2956810631	36.12	48.7	35.24	148940	41.53678759	DE
52	1.84	4.79666319082	38.36	48.7	28.83	162984	38.52160788	DE
156	-4.27	-9.60197886215	44.47	59.76	28.83	192854	42.40537416	DE
260	5.55	16.0173160173	34.65	59.76	16.16	237472	37.6965881	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721061000	40.32	0	0.00	40.06	40.62	39.88	148094
1720801800	40.32	1.32	3.38	38.98	40.32	38.8	250682
1720715400	39	0.38	0.98	38.98	39.14	38.58	283699
1720629000	38.62	0.56	1.47	38	38.66	37.98	89085
1720542600	38.06	-1.24	-3.16	39.28	39.36	38.06	204940
1720456200	39.3	0.2	0.51	39.1	39.62	38.84	98786
1720197000	39.1	0.44	1.14	38.82	39.52	38.76	133224
1720110600	38.66	-0.04	-0.10	38.96	39.32	38.64	62228
1720024200	38.7	0.38	0.99	38.54	39	38.32	229415
1719937800	38.32	0.12	0.31	37.96	38.42	37.72	128383
1719851400	38.2	0.28	0.74	38.58	38.62	38.14	108157
1719592200	37.92	-0.14	-0.37	38.38	38.5	37.86	131654
1719505800	38.06	0.08	0.21	37.98	38.34	37.82	237868
1719419400	37.98	-2.38	-5.90	40.5	40.55	37.82	318583
1719333000	40.36	-1.06	-2.56	41.22	41.22	40.26	160414
1719246600	41.42	0.54	1.32	40.96	41.42	40.46	144263
1718987400	40.88	-0.82	-1.97	41.54	41.6	40.7	223065
1718901000	41.7	0.32	0.77	41.52	41.94	41.5	80159
1718814600	41.38	-0.12	-0.29	41.5	41.56	41.06	118749
1718728200	41.5	-0.02	-0.05	42.04	42.06	41.28	107066
1718641800	41.52	0.28	0.68	41.46	42	41.4	138232
1718382600	41.24	-0.9	-2.14	42.06	42.16	40.74	174565
1718296200	42.14	-0.92	-2.14	42.92	43.12	42.08	151704
1718209800	43.06	0.66	1.56	42.56	43.22	42.48	247251
1718123400	42.4	-0.5	-1.17	43	43.16	42.3	84924
1718037000	42.9	0	0.00	42.9	42.9	42.9	0
1717777800	42.9	-0.34	-0.79	43.2	43.32	42.72	117273
1717691400	43.24	0.04	0.09	43.5	43.72	43.2	101088
1717605000	43.2	0.5	1.17	42.8	43.34	42.74	150091
1717518600	42.7	-1.1	-2.51	43.6	43.8	42.52	177394
1717432200	43.8	0.18	0.41	44.14	44.4	43.6	66269
1717173000	43.62	-0.24	-0.55	43.8	43.82	43.22	253427
1717086600	43.86	-0.3	-0.68	43.78	44.08	43.66	148789
1717000200	44.16	-1.06	-2.34	45.1	45.1	44.12	82300
1716913800	45.22	-0.56	-1.22	46.4	46.46	45.06	198837
1716827400	45.78	-0.4	-0.87	45.16	45.98	45.12	62867
1716568200	46.18	-0.24	-0.52	45.9	46.44	45.66	158681
1716481800	46.42	0.08	0.17	46.46	46.74	46.2	269799
1716395400	46.34	-1.76	-3.66	46.26	46.68	45.74	177824
1716309000	48.1	-0.1	-0.21	48.68	48.7	47.86	119507
1716222600	48.2	0.24	0.50	47.96	48.28	47.8	56589
1715963400	47.96	0.1	0.21	47.68	47.96	47.38	121817
1715877000	47.86	-0.32	-0.66	48.3	48.48	47.86	106044
1715790600	48.18	0.68	1.43	47.74	48.7	47.5	161634
1715704200	47.5	0	0.00	47.5	47.5	47.5	0
1715617800	47.5	0.1	0.21	47.44	47.56	47.1	156743
1715358600	47.4	0.2	0.42	47.28	47.62	46.96	119356
1715272200	47.2	0.3	0.64	47.38	47.68	47.2	97470
1715185800	46.9	0.64	1.38	46.28	46.98	46.2	132834
1715099400	46.26	0.52	1.14	46	46.26	45.8	165427
1715013000	45.74	0.5	1.11	45.34	45.74	45.26	57040
1714753800	45.24	0.74	1.66	44.8	45.72	44.68	70346
1714667400	44.5	-0.42	-0.93	44.8	44.88	44.38	92795
1714494600	44.92	-0.08	-0.18	45	45.2	44.76	133437
1714408200	45	0.5	1.12	44.66	45.12	44.6	86964
1714149000	44.5	0.74	1.69	44.12	44.7	44.12	75185
1714062600	43.76	-0.58	-1.31	44.24	44.3	43.46	110061
1713976200	44.34	-0.1	-0.23	44.74	44.94	44.34	108627
1713889800	44.44	0.82	1.88	43.84	44.6	43.52	89929
1713803400	43.62	0.42	0.97	43.58	43.86	43.5	63753
1713544200	43.2	-0.8	-1.82	43.38	43.48	42.88	222515
1713457800	44	0.26	0.59	44.06	44.06	43.56	82457
1713371400	43.74	-0.28	-0.64	43.52	43.98	43.44	146648
1713285000	44.02	-0.64	-1.43	43.82	44.44	43.58	104612

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions