Aalberts Industries N.V. (GB:0NX1)
LSE:0NX1
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
31.89
32.76
31.90
32.50
32.50
+2.94%
26,885
0.44
Apr 09, 2026
31.74
31.94
31.28
31.57
31.57
-0.80%
8,252
0.13
Apr 08, 2026
31.15
32.02
31.32
31.83
31.83
+6.52%
27,324
0.44
Apr 07, 2026
30.37
30.52
29.64
29.88
29.88
+0.12%
51,584
0.85
Apr 06, 2026
29.84
30.20
29.76
29.84
29.84
0.00%
0
0.00
Apr 03, 2026
29.84
30.20
29.76
29.84
29.84
0.00%
0
0.00
Apr 02, 2026
30.21
30.20
29.76
29.84
29.84
-2.36%
188,415
3.19
Apr 01, 2026
30.56
31.28
30.40
30.57
30.57
+3.19%
18,297
0.31
Mar 31, 2026
29.49
29.84
29.52
29.62
29.62
+0.17%
463,737
8.99
Mar 30, 2026
29.66
29.96
29.18
29.57
29.57
-1.36%
12,548
0.24
Mar 27, 2026
30.50
30.50
29.92
29.98
29.98
-1.55%
16,950
0.33
Mar 26, 2026
31.01
30.88
30.12
30.45
30.45
-1.85%
16,748
0.33
Mar 25, 2026
30.84
31.23
30.76
31.02
31.02
+1.88%
20,358
0.40
Mar 24, 2026
30.50
30.70
30.20
30.45
30.45
+0.10%
23,532
0.46
Mar 23, 2026
29.30
31.14
28.88
30.42
30.42
+0.89%
31,416
0.63
Mar 20, 2026
30.61
31.04
30.02
30.15
30.15
-2.58%
14,252
0.28
Mar 19, 2026
31.15
31.32
30.54
30.95
30.95
-2.34%
15,974
0.32
Mar 18, 2026
31.32
31.90
31.36
31.69
31.69
+1.58%
14,773
0.29
Mar 17, 2026
31.11
31.44
31.00
31.20
31.20
-0.48%
22,208
0.43
Mar 16, 2026
32.00
31.95
31.22
31.35
31.35
-1.95%
34,612
0.68
Mar 13, 2026
33.22
32.58
31.76
31.97
31.97
-3.00%
59,285
1.18
Mar 12, 2026
32.80
33.06
32.54
32.96
32.96
+1.61%
8,318
0.17
Mar 11, 2026
32.67
32.84
32.44
32.44
32.44
-0.69%
33,977
0.68
Mar 10, 2026
32.67
33.02
32.30
32.67
32.67
+2.01%
32,201
0.64
Mar 09, 2026
32.33
32.30
31.12
32.02
32.02
-2.98%
28,480
0.56
Mar 06, 2026
33.78
33.92
32.82
33.00
33.00
-2.28%
25,870
0.50
Mar 05, 2026
33.89
34.06
33.48
33.78
33.78
+1.27%
61,938
1.13
Mar 04, 2026
33.09
33.80
33.12
33.35
33.35
-1.34%
52,418
0.96
Mar 03, 2026
34.63
34.70
33.12
33.80
33.80
-3.22%
34,790
0.64
Mar 02, 2026
35.01
35.22
34.56
34.93
34.93
-0.44%
67,015
1.25
Feb 27, 2026
35.49
36.16
34.74
35.09
35.09
+7.55%
22,302
0.41
Feb 26, 2026
33.43
36.20
32.24
32.62
32.62
-3.12%
92,940
1.74
Feb 25, 2026
34.50
34.34
33.30
33.67
33.67
-0.50%
532,806
11.82
Feb 24, 2026
33.76
34.56
33.84
33.84
33.84
-2.05%
8,608
0.19
Feb 23, 2026
35.03
35.04
33.96
34.55
34.55
-1.79%
13,783
0.31
Feb 20, 2026
34.52
35.32
34.48
35.18
35.18
+1.46%
4,077
0.08
Feb 19, 2026
34.73
35.20
34.48
34.68
34.68
-0.91%
13,392
0.28
Feb 18, 2026
35.01
36.20
34.76
34.99
34.99
+1.25%
80,159
1.69
Feb 17, 2026
34.73
35.00
34.36
34.56
34.56
-0.26%
56,184
1.20
Feb 16, 2026
35.01
36.20
34.74
34.78
34.78
+0.37%
4,973
0.11
Feb 13, 2026
34.25
34.96
34.36
34.65
34.65
-1.55%
218,221
5.00
Feb 12, 2026
34.37
35.40
34.56
35.20
35.20
-0.01%
28,729
0.66
Feb 11, 2026
35.09
35.68
34.70
35.20
35.20
-0.18%
19,374
0.44
Feb 10, 2026
34.94
35.56
34.72
35.26
35.26
+2.15%
31,445
0.72
Feb 09, 2026
34.77
34.78
34.18
34.52
34.52
+0.88%
26,351
0.60
Feb 06, 2026
34.31
34.64
33.90
34.22
34.22
-1.00%
16,788
0.39
Feb 05, 2026
34.67
35.10
34.26
34.57
34.57
+0.40%
498,567
13.98
Feb 04, 2026
34.00
35.42
33.60
34.43
34.43
+3.86%
60,582
1.73
Feb 03, 2026
32.90
33.70
32.94
33.15
33.15
+2.44%
25,090
0.65
Feb 02, 2026
32.46
32.92
31.82
32.36
32.36
-0.15%
47,221
1.24
Rows: