Other OTC - Delayed Quote USD

Aalberts N.V. (AALBF)

45.46 0.00 (0.00%)
At close: April 19 at 3:14 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.46 45.46 45.46 45.46 45.46 -
Apr 25, 2024 45.46 45.46 45.46 45.46 45.46 -
Apr 24, 2024 45.46 45.46 45.46 45.46 45.46 -
Apr 23, 2024 45.46 45.46 45.46 45.46 45.46 -
Apr 22, 2024 45.46 45.46 45.46 45.46 45.46 -
Apr 19, 2024 45.46 45.46 45.46 45.46 45.46 200
Apr 18, 2024 46.60 46.60 46.60 46.60 46.60 -
Apr 17, 2024 46.60 46.60 46.60 46.60 46.60 200
Apr 16, 2024 48.68 48.68 48.68 48.68 48.68 -
Apr 15, 2024 48.68 48.68 48.68 48.68 48.68 100
Apr 12, 2024 48.68 48.68 48.68 48.68 48.68 -
Apr 11, 2024 48.04 48.68 48.04 48.68 48.68 1,000
Apr 10, 2024 49.57 49.57 49.57 49.57 49.57 -
Apr 9, 2024 49.57 49.57 49.57 49.57 49.57 -
Apr 8, 2024 49.57 49.57 49.57 49.57 49.57 200
Apr 5, 2024 49.48 49.48 49.48 49.48 49.48 -
Apr 4, 2024 50.07 50.07 49.48 49.48 49.48 2,600
Apr 3, 2024 49.75 49.88 49.09 49.09 49.09 600
Apr 2, 2024 47.85 47.85 47.85 47.85 47.85 -
Apr 1, 2024 47.85 47.85 47.85 47.85 47.85 -
Mar 28, 2024 47.85 47.85 47.85 47.85 47.85 100
Mar 27, 2024 47.51 47.51 47.51 47.51 47.51 -
Mar 26, 2024 47.51 47.51 47.51 47.51 47.51 -
Mar 25, 2024 47.51 47.51 47.51 47.51 47.51 -
Mar 22, 2024 47.51 47.51 47.51 47.51 47.51 -
Mar 21, 2024 47.51 47.51 47.51 47.51 47.51 -
Mar 20, 2024 47.84 47.84 47.51 47.51 47.51 600
Mar 19, 2024 47.25 47.25 47.25 47.25 47.25 -
Mar 18, 2024 47.25 47.25 47.25 47.25 47.25 -
Mar 15, 2024 47.25 47.25 47.25 47.25 47.25 -
Mar 14, 2024 47.25 47.25 47.25 47.25 47.25 200
Mar 13, 2024 47.78 47.78 47.78 47.78 47.78 100
Mar 12, 2024 46.65 46.65 46.65 46.65 46.65 -
Mar 11, 2024 46.65 46.65 46.65 46.65 46.65 -
Mar 8, 2024 46.65 46.65 46.65 46.65 46.65 100
Mar 7, 2024 45.34 45.34 45.34 45.34 45.34 -
Mar 6, 2024 45.34 45.34 45.34 45.34 45.34 -
Mar 5, 2024 45.34 45.34 45.34 45.34 45.34 -
Mar 4, 2024 45.34 45.34 45.34 45.34 45.34 100
Mar 1, 2024 45.34 45.34 45.34 45.34 45.34 6,900
Feb 29, 2024 44.64 44.64 44.64 44.64 44.64 -
Feb 28, 2024 44.64 44.64 44.64 44.64 44.64 200
Feb 27, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 26, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 23, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 22, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 21, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 20, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 16, 2024 38.95 38.95 38.95 38.95 38.95 -
Feb 15, 2024 38.95 38.95 38.95 38.95 38.95 400
Feb 14, 2024 37.94 37.94 37.94 37.94 37.94 -
Feb 13, 2024 37.94 37.94 37.94 37.94 37.94 200
Feb 12, 2024 38.44 38.44 38.44 38.44 38.44 100
Feb 9, 2024 38.82 38.82 38.82 38.82 38.82 -
Feb 8, 2024 38.82 38.82 38.82 38.82 38.82 600
Feb 7, 2024 38.36 38.36 38.36 38.36 38.36 -
Feb 6, 2024 38.36 38.36 38.36 38.36 38.36 -
Feb 5, 2024 38.36 38.36 38.36 38.36 38.36 -
Feb 2, 2024 38.36 38.36 38.36 38.36 38.36 -
Feb 1, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 31, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 30, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 29, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 26, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 25, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 24, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 23, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 22, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 19, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 18, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 17, 2024 38.36 38.36 38.36 38.36 38.36 -
Jan 16, 2024 38.36 38.36 38.36 38.36 38.36 500
Jan 12, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 11, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 10, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 9, 2024 40.70 40.70 40.70 40.70 40.70 -
Jan 8, 2024 40.70 40.70 40.70 40.70 40.70 200
Jan 5, 2024 41.05 41.05 41.05 41.05 41.05 -
Jan 4, 2024 41.05 41.05 41.05 41.05 41.05 -
Jan 3, 2024 41.05 41.05 41.05 41.05 41.05 400
Jan 2, 2024 43.35 43.35 43.35 43.35 43.35 -
Dec 29, 2023 43.35 43.35 43.35 43.35 43.35 300
Dec 28, 2023 43.40 43.40 43.40 43.40 43.40 1,800
Dec 27, 2023 43.50 43.50 43.50 43.50 43.50 -
Dec 26, 2023 43.50 43.50 43.50 43.50 43.50 -
Dec 22, 2023 43.50 43.50 43.50 43.50 43.50 200
Dec 21, 2023 43.06 43.06 43.00 43.00 43.00 400
Dec 20, 2023 43.27 43.27 43.27 43.27 43.27 -
Dec 19, 2023 43.27 43.27 43.27 43.27 43.27 500
Dec 18, 2023 42.53 42.53 42.53 42.53 42.53 -
Dec 15, 2023 42.53 42.53 42.53 42.53 42.53 -
Dec 14, 2023 42.50 42.53 42.50 42.53 42.53 2,100
Dec 13, 2023 39.85 39.85 39.85 39.85 39.85 -
Dec 12, 2023 39.85 39.85 39.85 39.85 39.85 -
Dec 11, 2023 39.85 39.85 39.85 39.85 39.85 -
Dec 8, 2023 39.85 39.85 39.85 39.85 39.85 -
Dec 7, 2023 39.85 39.85 39.85 39.85 39.85 -
Dec 6, 2023 39.85 39.85 39.85 39.85 39.85 100
Dec 5, 2023 39.00 39.00 39.00 39.00 39.00 -
Dec 4, 2023 39.00 39.00 39.00 39.00 39.00 -
Dec 1, 2023 39.00 39.00 39.00 39.00 39.00 600
Nov 30, 2023 38.75 38.75 38.75 38.75 38.75 100
Nov 29, 2023 38.75 38.75 38.75 38.75 38.75 -
Nov 28, 2023 38.75 38.75 38.75 38.75 38.75 -
Nov 27, 2023 38.75 38.75 38.75 38.75 38.75 -
Nov 24, 2023 38.75 38.75 38.75 38.75 38.75 -
Nov 22, 2023 38.73 38.75 37.37 38.75 38.75 900
Nov 21, 2023 38.73 38.73 38.73 38.73 38.73 -
Nov 20, 2023 38.73 38.73 38.73 38.73 38.73 -
Nov 17, 2023 38.73 38.73 38.73 38.73 38.73 -
Nov 16, 2023 38.73 38.73 38.73 38.73 38.73 -
Nov 15, 2023 38.73 38.73 38.73 38.73 38.73 400
Nov 14, 2023 36.28 36.28 36.28 36.28 36.28 -
Nov 13, 2023 36.06 36.28 36.06 36.28 36.28 400
Nov 10, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 9, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 8, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 7, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 6, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 3, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 2, 2023 29.80 29.80 29.80 29.80 29.80 -
Nov 1, 2023 29.80 29.80 29.80 29.80 29.80 400
Oct 31, 2023 31.79 31.79 31.79 31.79 31.79 -
Oct 30, 2023 31.79 31.79 31.79 31.79 31.79 -
Oct 27, 2023 31.79 31.79 31.79 31.79 31.79 -
Oct 26, 2023 31.79 31.79 31.79 31.79 31.79 -
Oct 25, 2023 31.79 31.79 31.79 31.79 31.79 -
Oct 24, 2023 31.79 31.79 31.79 31.79 31.79 500
Oct 23, 2023 33.00 33.00 33.00 33.00 33.00 -
Oct 20, 2023 33.00 33.00 33.00 33.00 33.00 -
Oct 19, 2023 33.00 33.00 33.00 33.00 33.00 -
Oct 18, 2023 33.00 33.00 33.00 33.00 33.00 -
Oct 17, 2023 33.00 33.00 33.00 33.00 33.00 400
Oct 16, 2023 33.33 33.33 33.33 33.33 33.33 2,200
Oct 13, 2023 35.06 35.06 35.06 35.06 35.06 -
Oct 12, 2023 35.06 35.06 35.06 35.06 35.06 -
Oct 11, 2023 35.06 35.06 35.06 35.06 35.06 -
Oct 10, 2023 35.06 35.06 35.06 35.06 35.06 -
Oct 9, 2023 35.06 35.06 35.06 35.06 35.06 100
Oct 6, 2023 35.41 35.41 35.41 35.41 35.41 100
Oct 5, 2023 38.46 38.46 38.46 38.46 38.46 -
Oct 4, 2023 38.46 38.46 38.46 38.46 38.46 -
Oct 3, 2023 38.46 38.46 38.46 38.46 38.46 -
Oct 2, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 29, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 28, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 27, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 26, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 25, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 22, 2023 38.46 38.46 38.46 38.46 38.46 100
Sep 21, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 20, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 19, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 18, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 15, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 14, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 13, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 12, 2023 38.46 38.46 38.46 38.46 38.46 -
Sep 11, 2023 38.46 38.46 38.46 38.46 38.46 300
Sep 8, 2023 38.51 38.51 38.51 38.51 38.51 400
Sep 7, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 6, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 5, 2023 40.75 40.75 40.75 40.75 40.75 -
Sep 1, 2023 40.75 40.75 40.75 40.75 40.75 -
Aug 31, 2023 40.75 40.75 40.75 40.75 40.75 -
Aug 30, 2023 40.75 40.75 40.75 40.75 40.75 -
Aug 29, 2023 40.75 40.75 40.75 40.75 40.75 -
Aug 28, 2023 40.75 40.75 40.75 40.75 40.75 700
Aug 25, 2023 38.59 38.59 38.59 38.59 38.59 600
Aug 24, 2023 38.59 38.59 38.59 38.59 38.59 -
Aug 23, 2023 38.59 38.59 38.59 38.59 38.59 -
Aug 22, 2023 38.59 38.59 38.59 38.59 38.59 -
Aug 21, 2023 38.59 38.59 38.59 38.59 38.59 200
Aug 18, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 17, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 16, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 15, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 14, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 11, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 10, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 9, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 8, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 7, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 4, 2023 44.64 44.64 44.64 44.64 44.64 700
Aug 3, 2023 44.64 44.64 44.64 44.64 44.64 -
Aug 2, 2023 44.64 44.64 44.64 44.64 44.64 2,400
Aug 1, 2023 43.62 43.62 43.62 43.62 43.62 500
Jul 31, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 28, 2023 43.42 43.42 43.42 43.42 43.42 100
Jul 27, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 26, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 25, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 24, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 21, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 20, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 19, 2023 43.42 43.42 43.42 43.42 43.42 100
Jul 18, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 17, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 14, 2023 43.42 43.42 43.42 43.42 43.42 -
Jul 13, 2023 43.42 43.42 43.42 43.42 43.42 200
Jul 12, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 11, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 10, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 7, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 6, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 5, 2023 43.14 43.14 43.14 43.14 43.14 -
Jul 3, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 30, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 29, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 28, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 27, 2023 43.14 43.14 43.14 43.14 43.14 100
Jun 26, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 23, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 22, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 21, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 20, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 16, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 15, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 14, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 13, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 12, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 9, 2023 43.14 43.14 43.14 43.14 43.14 -
Jun 8, 2023 43.14 43.14 43.14 43.14 43.14 100
Jun 7, 2023 42.66 42.66 42.66 42.66 42.66 -
Jun 6, 2023 42.66 42.66 42.66 42.66 42.66 -
Jun 5, 2023 42.66 42.66 42.66 42.66 42.66 200
Jun 2, 2023 45.22 45.22 45.22 45.22 45.22 -
Jun 1, 2023 45.22 45.22 45.22 45.22 45.22 -
May 31, 2023 45.22 45.22 45.22 45.22 45.22 -
May 30, 2023 1.19 Dividend
May 30, 2023 45.22 45.22 45.22 45.22 45.22 -
May 26, 2023 45.22 45.22 45.22 45.22 44.03 -
May 25, 2023 45.22 45.22 45.22 45.22 44.03 -
May 24, 2023 45.22 45.22 45.22 45.22 44.03 -
May 23, 2023 45.22 45.22 45.22 45.22 44.03 -
May 22, 2023 45.22 45.22 45.22 45.22 44.03 -
May 19, 2023 45.22 45.22 45.22 45.22 44.03 -
May 18, 2023 45.22 45.22 45.22 45.22 44.03 -
May 17, 2023 45.22 45.22 45.22 45.22 44.03 200
May 16, 2023 45.58 45.58 45.58 45.58 44.38 -
May 15, 2023 45.58 45.58 45.58 45.58 44.38 100
May 12, 2023 44.94 45.10 44.94 45.10 43.91 400
May 11, 2023 45.09 45.09 45.09 45.09 43.90 -
May 10, 2023 45.09 45.09 45.09 45.09 43.90 300
May 9, 2023 45.77 45.77 45.77 45.77 44.56 -
May 8, 2023 45.77 45.77 45.77 45.77 44.56 100
May 5, 2023 43.93 43.93 43.93 43.93 42.77 -
May 4, 2023 43.93 43.93 43.93 43.93 42.77 -
May 3, 2023 43.93 43.93 43.93 43.93 42.77 -
May 2, 2023 43.93 43.93 43.93 43.93 42.77 200
May 1, 2023 45.31 45.31 45.31 45.31 44.12 -
Apr 28, 2023 45.31 45.31 45.31 45.31 44.12 -
Apr 27, 2023 45.31 45.31 45.31 45.31 44.12 -