Education
About Us
Working with TipRanks
Follow Us
Aalberts Industries N.V. (GB:0NX1)
LSE:0NX1
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
28.04
28.02
27.70
27.91
27.91
+0.38%
20,412
0.50
Dec 22, 2025
27.64
28.00
27.50
27.80
27.80
-0.90%
10,776
0.26
Dec 19, 2025
28.06
28.22
27.80
28.05
28.05
-0.52%
108,729
2.68
Dec 18, 2025
28.02
28.30
27.80
28.20
28.20
+0.43%
5,450
0.13
Dec 17, 2025
28.23
28.56
27.90
28.08
28.08
-1.68%
6,047
0.14
Dec 16, 2025
28.75
28.80
28.28
28.56
28.56
-0.21%
18,861
0.43
Dec 15, 2025
28.61
28.84
28.30
28.62
28.62
-1.02%
5,266
0.12
Dec 12, 2025
28.61
29.14
28.14
28.92
28.92
+2.56%
13,923
0.31
Dec 11, 2025
27.83
28.69
27.94
28.19
28.19
+0.17%
59,352
1.33
Dec 10, 2025
28.50
28.50
27.92
28.14
28.14
-1.25%
59,648
1.34
Dec 09, 2025
28.50
29.24
28.38
28.50
28.50
-0.60%
93,657
2.13
Dec 08, 2025
28.46
28.80
28.50
28.67
28.67
+0.46%
249,692
5.74
Dec 05, 2025
28.40
28.62
28.36
28.54
28.54
+1.36%
25,156
0.58
Dec 04, 2025
27.38
28.41
27.48
28.16
28.16
+2.76%
22,657
0.52
Dec 03, 2025
27.28
27.46
27.20
27.40
27.40
-0.51%
21,134
0.47
Dec 02, 2025
27.70
27.76
27.30
27.54
27.54
+0.44%
99,977
2.31
Dec 01, 2025
27.87
27.94
27.04
27.42
27.42
-1.29%
8,027
0.18
Nov 28, 2025
27.76
27.90
27.16
27.78
27.78
+0.68%
4,469
0.10
Nov 27, 2025
27.76
27.94
27.54
27.59
27.59
+0.33%
4,020
0.09
Nov 26, 2025
27.74
27.82
27.42
27.50
27.50
+0.65%
17,878
0.40
Nov 25, 2025
27.01
27.54
26.68
27.32
27.32
+1.83%
218,286
5.28
Nov 24, 2025
26.37
27.02
26.44
26.83
26.83
+2.74%
16,742
0.39
Nov 21, 2025
26.23
26.32
25.70
26.12
26.12
-0.94%
10,970
0.25
Nov 20, 2025
26.50
26.70
26.10
26.36
26.36
-0.08%
9,794
0.22
Nov 19, 2025
26.02
26.60
26.02
26.39
26.39
+1.41%
6,643
0.15
Nov 18, 2025
26.52
26.38
25.90
26.02
26.02
-3.20%
25,427
0.57
Nov 17, 2025
27.09
27.22
26.63
26.88
26.88
-1.59%
19,648
0.44
Nov 14, 2025
27.74
27.78
26.84
27.31
27.31
-2.08%
51,825
1.17
Nov 13, 2025
27.36
28.02
27.60
27.90
27.90
+2.35%
27,090
0.62
Nov 12, 2025
27.24
27.40
27.00
27.25
27.25
+2.24%
5,835
0.13
Nov 11, 2025
26.69
26.98
26.46
26.66
26.66
+0.28%
5,271
0.11
Nov 10, 2025
26.18
26.78
26.42
26.58
26.58
+2.16%
8,142
0.17
Nov 07, 2025
26.16
26.44
25.98
26.02
26.02
-2.25%
18,020
0.38
Nov 06, 2025
26.69
26.88
26.11
26.62
26.62
-0.20%
250,875
5.74
Nov 05, 2025
26.52
26.87
26.18
26.67
26.67
-1.03%
22,843
0.52
Nov 04, 2025
27.20
27.08
26.62
26.95
26.95
-1.10%
9,444
0.22
Nov 03, 2025
27.49
27.58
27.14
27.25
27.25
-1.84%
8,973
0.20
Oct 31, 2025
27.93
28.08
27.56
27.76
27.76
-1.20%
6,737
0.15
Oct 30, 2025
28.56
28.52
27.92
28.10
28.10
-1.32%
44,022
0.98
Oct 29, 2025
28.40
28.60
28.36
28.47
28.47
+0.20%
15,744
0.35
Oct 28, 2025
28.46
28.56
28.20
28.42
28.42
-1.25%
9,387
0.21
Oct 27, 2025
28.37
28.90
28.46
28.78
28.78
+1.74%
22,220
0.44
Oct 24, 2025
28.00
28.50
27.94
28.29
28.28
+1.48%
17,027
0.32
Oct 23, 2025
27.01
28.05
27.38
27.87
27.87
+1.36%
125,095
2.36
Oct 22, 2025
27.28
27.64
27.28
27.50
27.50
+0.16%
72,299
1.34
Oct 21, 2025
27.17
27.66
27.08
27.45
27.45
-0.03%
31,258
0.57
Oct 20, 2025
27.20
27.46
27.10
27.46
27.46
+2.78%
5,313
0.10
Oct 17, 2025
27.01
27.12
26.58
26.72
26.72
-1.59%
25,541
0.46
Oct 16, 2025
27.15
27.30
26.96
27.15
27.15
-1.11%
6,641
0.11
Oct 15, 2025
27.62
27.92
27.15
27.46
27.46
+1.09%
232,087
4.05
Rows: