Aalberts Industries N.V. (0NX1) Historical Prices

Time Period

Events

GB:0NX1 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	41.49	42.00	41.10	41.14	41.14	-2.47%	31,456	0.38
Oct 29, 2026	41.41	42.44	41.28	42.18	42.18	+0.67%	53,689	0.65
Oct 28, 2026	42.52	42.64	41.86	41.90	41.90	-0.66%	472,319	6.22
Oct 27, 2026	41.38	42.18	41.14	42.18	42.18	+1.64%	6,489	0.09
Oct 26, 2026	40.82	41.66	40.54	41.50	41.50	+2.77%	31,074	0.41
Oct 23, 2026	41.01	41.18	40.09	40.38	40.38	-0.39%	22,337	0.29
Oct 22, 2026	41.85	41.74	40.34	40.54	40.54	-1.12%	205,460	2.73
Oct 21, 2026	40.61	41.04	40.44	41.00	41.00	+1.28%	232,917	3.25
Oct 20, 2026	40.71	41.00	39.88	40.48	40.48	-1.70%	57,576	0.81
Oct 19, 2026	41.15	41.50	40.98	41.18	41.18	-0.58%	91,453	1.30
Oct 16, 2026	41.09	41.58	40.66	41.42	41.42	+1.30%	94,524	1.32
Oct 15, 2026	41.72	41.58	40.30	40.89	40.89	-3.56%	44,469	0.62
Oct 14, 2026	42.69	43.02	42.35	42.40	42.40	+0.19%	6,719	0.09
Oct 13, 2026	41.81	42.72	41.60	42.32	42.32	+1.58%	30,597	0.43
Oct 12, 2026	41.97	42.10	41.36	41.66	41.66	-1.14%	8,425	0.12
Oct 09, 2026	42.04	42.60	41.80	42.14	42.14	+1.49%	2,012	0.03
Oct 08, 2026	41.70	42.00	41.46	41.52	41.52	-1.84%	4,619	0.06
Oct 07, 2026	43.66	43.88	42.30	42.30	42.30	-3.73%	15,888	0.21
Oct 06, 2026	43.85	44.42	43.66	43.94	43.94	+0.83%	115,830	1.58
Oct 05, 2026	42.96	43.71	42.74	43.58	43.58	+2.35%	361,786	5.33
Oct 02, 2026	42.84	43.20	42.58	42.58	42.58	-0.19%	46,754	0.69
Oct 01, 2026	42.84	43.04	42.48	42.66	42.66	-0.84%	21,270	0.31
Sep 30, 2026	43.68	44.00	42.96	43.02	43.02	-0.65%	11,973	0.17
Sep 29, 2026	42.67	43.57	42.12	43.30	43.30	+2.12%	11,251	0.16
Sep 28, 2026	42.21	42.94	42.04	42.40	42.40	+0.62%	13,528	0.19
Sep 25, 2026	42.00	42.44	41.98	42.14	42.14	+0.91%	7,759	0.11
Sep 24, 2026	41.62	42.30	41.64	41.76	41.76	-0.76%	124,627	1.83
Sep 23, 2026	42.29	42.56	41.90	42.08	42.08	-1.08%	7,311	0.11
Sep 22, 2026	41.60	42.58	41.50	42.54	42.54	+2.31%	212,743	3.26
Sep 21, 2026	41.07	41.68	40.88	41.58	41.58	+3.11%	8,220	0.12
Sep 18, 2026	40.69	41.22	40.14	40.32	40.32	-1.25%	80,839	1.21
Sep 17, 2026	40.16	41.20	40.30	40.83	40.83	+1.01%	71,531	0.91
Sep 16, 2026	40.46	40.68	40.14	40.43	40.43	+0.65%	21,990	0.28
Sep 15, 2026	40.16	40.42	39.86	40.16	40.16	-0.44%	170,772	2.17
Sep 14, 2026	41.41	41.46	40.06	40.34	40.34	-3.42%	49,668	0.63
Sep 11, 2026	42.16	42.22	41.55	41.77	41.77	-0.90%	21,890	0.28
Sep 10, 2026	42.77	42.82	41.77	42.15	42.15	-1.66%	10,833	0.14
Sep 09, 2026	43.41	43.44	42.59	42.86	42.86	-1.19%	12,560	0.16
Sep 08, 2026	43.01	43.66	42.68	43.38	43.38	+0.97%	139,462	1.77
Sep 07, 2026	42.33	43.28	42.22	42.96	42.96	+1.52%	15,557	0.20
Sep 04, 2026	42.21	42.74	41.98	42.32	42.32	+0.18%	21,163	0.27
Sep 03, 2026	42.35	42.56	41.80	42.24	42.24	-0.08%	125,051	1.61
Sep 02, 2026	42.63	42.70	42.16	42.27	42.27	-1.42%	37,629	0.49
Sep 01, 2026	43.76	44.10	42.58	42.88	42.88	-2.41%	148,990	1.88
Aug 31, 2026	43.62	44.12	43.50	43.94	43.94	+0.51%	6,886	0.09
Aug 28, 2026	43.64	44.18	43.48	43.72	43.72	+0.15%	17,253	0.21
Aug 27, 2026	44.02	44.10	43.46	43.66	43.66	+0.05%	11,378	0.14
Aug 26, 2026	43.03	43.78	43.02	43.63	43.63	+1.71%	22,360	0.24
Aug 25, 2026	42.37	43.18	42.02	42.90	42.90	+0.94%	139,709	1.49
Aug 24, 2026	42.77	42.78	42.12	42.50	42.50	-0.91%	111,175	1.18

Aalberts Industries N.V. historical prices

Aalberts Industries N.V. (0NX1) Historical Prices

Become an Expert with TipRanks Premium