Aalberts NV Historical Data - AALB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Aalberts NV (AALB)

44.50

0.74

(1.69%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.12	2.58183494698	43.38	44.94	42.88	118977	43.74423487	DE
4	-0.12	-0.2689376961	44.62	46.52	42.88	124343	44.79922042	DE
12	7.46	20.1403887689	37.04	46.52	35.24	149621	41.65212545	DE
26	15.4	52.9209621993	29.1	46.52	28.83	169290	38.29889258	DE
52	3.07	7.41008930727	41.43	46.52	28.83	176387	38.23158624	DE
156	-0.99	-2.17630248406	45.49	59.76	28.83	195100	42.60902334	DE
260	9.73	27.9838941616	34.77	59.76	16.16	244328	37.28219236	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1713198600	44.66	0.02	0.04	44.7	44.94	44.42	95914
1712939400	44.64	-0.44	-0.98	45.6	45.8	44.46	117854
1712853000	45.08	-0.72	-1.57	45.66	46.2	44.98	121254
1712766600	45.8	0	0.00	46.2	46.52	45.16	137112
1712680200	45.8	-0.2	-0.43	46	46.4	45.8	89939
1712593800	46	0.24	0.52	45.76	46.28	45.7	115182
1712334600	45.76	-0.36	-0.78	45.38	45.78	44.96	172251
1712248200	46.12	0.42	0.92	45.74	46.12	45.74	149407
1712161800	45.7	0.48	1.06	45.02	45.78	44.6	144441
1712075400	45.22	0.63	1.41	44.62	45.74	44.62	166221
1711647000	44.59	0.15	0.34	44.62	44.84	44.46	130398
1711560600	44.44	-0.07	-0.16	44.45	44.74	44.3	94963
1711474200	44.51	0.18	0.41	44.3	44.67	44.2	98102
1711387800	44.33	-0.46	-1.03	44.76	44.96	44.14	74763
1711128600	44.79	-0.37	-0.82	45.1	45.37	44.7	130791
1711042200	45.16	1.03	2.33	44.73	45.16	44.27	186860
1710955800	44.13	-0.04	-0.09	44.05	44.2	43.88	123947
1710869400	44.17	-0.01	-0.02	43.95	44.25	43.62	129883
1710783000	44.18	0.65	1.49	44.55	44.69	44.1	123937
1710523800	43.53	-0.1	-0.23	43.6	44.18	43.17	231720
1710437400	43.63	-0.25	-0.57	44.03	44.29	43.62	182700
1710351000	43.88	0.58	1.34	43.92	44.01	43.36	179659
1710264600	43.3	0.61	1.43	42.94	43.32	42.64	139321
1710178200	42.69	0.19	0.45	42.06	42.69	41.7	120231
1709919000	42.5	0.63	1.50	41.78	42.55	41.78	144035
1709832600	41.87	-0.33	-0.78	41.92	42.18	41.56	121095
1709746200	42.2	0.64	1.54	41.67	42.2	41.5	97181
1709659800	41.56	-0.87	-2.05	42.26	42.43	41.39	134208
1709573400	42.43	0.6	1.43	41.99	42.43	41.82	224884
1709314200	41.83	0.33	0.80	41.8	41.94	41.33	179009
1709227800	41.5	0.52	1.27	41.35	41.84	41.28	292721
1709141400	40.98	0	0.00	40.98	40.98	40.98	0
1709055000	40.98	0.14	0.34	41.61	41.67	40.83	182059
1708968600	40.84	0.64	1.59	40.14	41.02	39.96	203922
1708709400	40.2	0.71	1.80	39.38	40.2	39.12	223491
1708623000	39.49	2.67	7.25	39.13	41.28	39.13	620488
1708536600	36.82	-0.03	-0.08	36.96	37.13	36.6	143154
1708450200	36.85	-0.37	-0.99	37.03	37.13	36.58	116678
1708363800	37.22	-0.03	-0.08	37.15	37.35	36.81	94879
1708104600	37.25	0.47	1.28	37.09	37.53	36.97	164119
1708018200	36.78	0.55	1.52	36.57	37.13	36.57	142220
1707931800	36.23	0.62	1.74	35.71	36.23	35.71	133137
1707845400	35.61	-0.66	-1.82	36.15	36.16	35.24	122802
1707759000	36.27	0.27	0.75	36.11	36.55	36.08	96388
1707499800	36	-0.07	-0.19	36.14	36.35	35.86	106273
1707413400	36.07	0.27	0.75	35.84	36.22	35.71	134855
1707327000	35.8	-0.49	-1.35	36.33	36.69	35.8	126798
1707240600	36.29	0.52	1.45	35.88	36.29	35.59	166735
1707154200	35.77	-0.63	-1.73	36.4	36.7	35.51	192389
1706895000	36.4	-0.33	-0.90	37.04	37.21	36.4	179430
1706808600	36.73	-0.25	-0.68	36.8	37.1	36.72	166764
1706722200	36.98	-0.48	-1.28	37.27	37.55	36.94	165073
1706635800	37.46	0.01	0.03	37.22	37.89	37	209624
1706549400	37.45	0.03	0.08	37.26	37.45	36.87	98207

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