Aalberts Industries NV (AALB.AS) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	44.72	45.22	44.56	45.08	+0.54%	148,825
2026-08-06	44.50	45.08	44.50	44.84	+0.63%	276,319
2026-08-05	44.64	44.66	44.30	44.56	+0.77%	153,695
2026-08-04	43.80	44.22	43.58	44.22	+1.66%	222,693
2026-08-03	42.98	43.50	42.74	43.50	+2.21%	191,673
2026-07-31	43.00	43.44	42.42	42.56	-0.70%	162,292
2026-07-30	41.68	43.12	41.66	42.86	+2.19%	260,998
2026-07-29	42.10	42.34	41.46	41.94	-0.85%	222,113
2026-07-28	40.32	42.30	40.06	42.30	+3.17%	289,620
2026-07-27	42.40	43.00	40.90	41.00	-1.58%	454,206
2026-07-24	41.40	41.68	40.96	41.66	+0.43%	255,147
2026-07-23	40.54	42.32	40.24	41.48	-0.38%	381,374
2026-07-22	40.10	41.64	40.10	41.64	+2.97%	423,215
2026-07-21	39.74	40.44	39.56	40.44	+2.07%	469,922
2026-07-20	40.32	40.70	39.46	39.62	-1.74%	189,986
2026-07-17	40.16	40.70	39.82	40.32	-1.13%	262,436
2026-07-16	40.36	40.78	40.04	40.78	+0.94%	186,889
2026-07-15	40.32	41.46	40.22	40.40	+1.00%	267,361
2026-07-14	39.26	40.30	39.26	40.00	+1.01%	141,461
2026-07-13	38.74	39.60	38.62	39.60	+0.76%	188,812
2026-07-10	39.76	39.80	38.90	39.30	-0.41%	275,010
2026-07-09	39.24	39.88	39.24	39.46	+1.60%	186,538
2026-07-08	39.00	39.38	38.46	38.84	-1.22%	263,684
2026-07-07	40.40	40.60	39.16	39.32	-2.96%	290,389
2026-07-06	40.86	40.86	40.16	40.52	-0.83%	204,519
2026-07-03	38.74	41.16	38.74	40.86	+5.47%	263,200
2026-07-02	38.76	39.34	38.48	38.74	-0.72%	177,723
2026-07-01	38.88	39.50	38.54	39.02	+0.10%	196,309
2026-06-30	38.62	39.12	38.56	38.98	+1.30%	206,765
2026-06-29	38.92	38.92	38.16	38.48	-1.28%	233,704
2026-06-26	39.34	39.34	38.50	38.98	-1.66%	213,172
2026-06-25	38.70	40.00	38.66	39.64	+1.54%	370,014
2026-06-24	39.90	39.90	38.78	39.04	-1.71%	246,150
2026-06-23	40.64	40.64	39.44	39.72	-3.45%	334,763
2026-06-22	40.42	41.18	40.14	41.14	+2.95%	191,795
2026-06-19	40.08	40.68	39.96	39.96	-1.09%	774,358
2026-06-18	39.98	40.56	39.52	40.40	+1.00%	238,934
2026-06-17	39.66	40.02	39.50	40.00	+1.06%	279,872
2026-06-16	40.50	40.52	39.58	39.58	-2.13%	424,323
2026-06-15	40.96	41.26	40.26	40.44	+0.85%	214,169
2026-06-12	39.60	40.12	39.46	40.10	+3.72%	321,280
2026-06-11	38.40	39.66	38.40	38.66	+1.58%	295,274
2026-06-10	38.40	38.80	37.88	38.06	-0.63%	216,771
2026-06-09	37.94	38.88	37.72	38.30	+1.27%	199,889
2026-06-08	37.60	38.14	37.40	37.82	-0.94%	130,519
2026-06-05	38.32	38.66	38.02	38.18	-0.88%	161,605
2026-06-04	38.68	39.00	38.16	38.52	-0.21%	119,467
2026-06-03	38.82	38.90	38.50	38.60	-1.23%	178,334
2026-06-02	38.18	39.08	38.18	39.08	+2.57%	246,344
2026-06-01	39.00	39.06	37.78	38.10	-2.91%	200,860
2026-05-29	39.34	39.70	39.04	39.24	-0.25%	417,148
2026-05-28	39.52	39.88	39.18	39.34	-0.96%	263,964
2026-05-27	39.32	40.18	39.30	39.72	+0.71%	305,450
2026-05-26	39.20	39.68	39.00	39.44	+0.31%	403,056
2026-05-25	39.02	39.42	38.76	39.32	+1.44%	172,457
2026-05-22	37.50	38.76	37.38	38.76	+3.75%	399,553
2026-05-21	36.50	37.38	36.38	37.36	+2.81%	326,412
2026-05-20	36.22	36.68	35.84	36.34	+2.60%	207,028
2026-05-19	36.06	36.20	35.40	35.42	-2.05%	161,447
2026-05-18	35.90	36.86	35.86	36.16	-0.93%	210,568
2026-05-15	37.56	37.70	36.24	36.50	-3.74%	222,717
2026-05-14	37.36	38.08	37.32	37.92	+1.88%	303,954
2026-05-13	37.18	37.66	37.18	37.22	+0.92%	170,869
2026-05-12	36.64	37.24	36.52	36.88	-0.32%	250,618
2026-05-11	37.10	37.18	36.62	37.00	-0.16%	261,825
2026-05-08	37.34	37.34	36.70	37.06	-1.38%	198,076
2026-05-07	37.50	38.08	37.42	37.58	+1.95%	452,863
2026-05-06	36.26	37.24	36.08	36.86	+3.19%	577,939
2026-05-05	35.26	35.86	34.88	35.72	+2.06%	578,918
2026-05-04	33.54	35.42	33.42	35.00	+8.43%	540,358
2026-04-30	31.36	32.34	31.18	32.28	+2.28%	239,027
2026-04-29	31.38	31.94	31.36	31.56	+0.90%	224,776
2026-04-28	31.48	31.56	31.06	31.28	-0.45%	251,032
2026-04-27	31.66	32.10	31.40	31.42	-0.70%	131,362
2026-04-24	31.02	31.64	30.90	31.64	+1.28%	980,007
2026-04-23	31.26	31.40	31.04	31.24	-0.32%	134,045
2026-04-22	31.48	31.68	31.26	31.34	-0.32%	143,486
2026-04-21	31.60	31.80	31.22	31.44	-0.69%	138,328
2026-04-20	31.48	31.88	31.30	31.66	-1.00%	188,898
2026-04-17	31.40	32.36	31.36	31.98	+1.72%	1,073,783
2026-04-16	31.18	31.68	31.16	31.44	+1.55%	192,575
2026-04-15	31.04	31.60	30.84	30.96	-0.71%	232,321
2026-04-14	31.30	31.58	31.02	31.18	+0.97%	211,164
2026-04-13	31.06	31.10	30.66	30.88	-4.28%	266,237
2026-04-10	31.92	32.78	31.88	32.26	+1.07%	387,867
2026-04-09	31.58	31.96	31.28	31.92	+0.44%	216,562
2026-04-08	31.62	32.04	31.28	31.78	+6.50%	383,030
2026-04-07	30.34	30.54	29.66	29.84	-0.60%	1,166,104
2026-04-02	29.80	30.26	29.72	30.02	-2.09%	350,816
2026-04-01	30.66	30.88	30.36	30.66	+3.30%	180,525
2026-03-31	29.60	29.88	29.48	29.68	+0.27%	194,500
2026-03-30	29.78	29.96	29.48	29.60	-1.07%	269,847
2026-03-27	30.40	30.40	29.88	29.92	-0.93%	208,907
2026-03-26	30.72	30.88	30.06	30.20	-2.58%	248,669
2026-03-25	31.00	31.36	30.78	31.00	+2.11%	287,064
2026-03-24	30.50	30.66	30.18	30.36	-0.46%	242,916
2026-03-23	29.30	30.98	28.86	30.50	+1.60%	393,032
2026-03-20	30.74	30.88	30.02	30.02	-1.31%	349,376
2026-03-19	31.26	31.46	30.42	30.42	-3.67%	260,018
2026-03-18	31.50	31.92	31.42	31.58	+0.89%	151,810
2026-03-17	31.18	31.46	31.00	31.30	-0.38%	167,915
2026-03-16	31.88	31.94	31.20	31.42	-1.07%	187,477
2026-03-13	32.50	32.54	31.76	31.76	-3.11%	281,204
2026-03-12	32.70	33.02	32.50	32.78	+0.61%	153,500
2026-03-11	32.52	32.92	32.40	32.58	-0.18%	162,470
2026-03-10	32.68	33.02	32.28	32.64	+2.38%	605,974
2026-03-09	31.28	32.30	31.12	31.88	-4.09%	316,040
2026-03-06	33.82	33.92	32.60	33.24	-1.07%	248,665
2026-03-05	33.72	34.06	33.44	33.60	-0.36%	265,636
2026-03-04	33.30	33.80	33.00	33.72	+1.38%	190,663
2026-03-03	34.48	34.64	33.04	33.26	-4.86%	320,946
2026-03-02	35.00	35.34	34.56	34.96	-0.74%	234,650
2026-02-27	36.02	36.30	34.70	35.22	-2.17%	427,308
2026-02-26	33.44	36.20	32.16	36.00	+7.91%	844,332
2026-02-25	34.06	34.12	33.26	33.36	-1.48%	258,584
2026-02-24	34.18	34.52	33.80	33.86	-0.94%	168,839
2026-02-23	34.98	35.00	33.90	34.18	-2.18%	181,952
2026-02-20	34.82	35.34	34.44	34.94	+0.87%	107,561
2026-02-19	35.04	35.04	34.48	34.64	-0.92%	124,793
2026-02-18	34.98	35.14	34.72	34.96	+0.23%	118,082
2026-02-17	34.72	35.00	34.36	34.88	+0.29%	149,682
2026-02-16	35.00	35.12	34.70	34.78	-0.40%	65,873
2026-02-13	34.50	35.00	34.28	34.92	+1.04%	223,830
2026-02-12	35.36	35.40	34.56	34.56	-1.82%	202,401
2026-02-11	35.40	35.46	34.86	35.20	-1.12%	192,770
2026-02-10	34.92	35.60	34.80	35.60	+2.30%	178,486
2026-02-09	34.78	34.80	34.12	34.80	+0.93%	149,207
2026-02-06	34.38	34.68	33.86	34.48	-0.12%	211,280
2026-02-05	34.88	35.04	34.18	34.52	-1.37%	273,931
2026-02-04	34.20	35.46	33.64	35.00	+4.04%	392,596
2026-02-03	33.36	33.74	32.94	33.64	+2.19%	490,911
2026-02-02	32.06	32.92	31.80	32.92	+1.42%	240,115
2026-01-30	32.46	32.58	32.20	32.46	+0.43%	304,447
2026-01-29	33.02	33.08	32.02	32.32	-1.40%	451,557
2026-01-28	31.50	33.56	31.48	32.78	+6.29%	746,918
2026-01-27	30.84	30.90	30.34	30.84	+0.52%	171,391
2026-01-26	30.40	30.86	30.40	30.68	+0.59%	190,111
2026-01-23	30.56	30.68	30.28	30.50	-0.33%	190,064
2026-01-22	30.18	30.70	30.04	30.60	+3.24%	256,268
2026-01-21	29.04	29.64	28.86	29.64	+2.85%	207,153
2026-01-20	29.34	29.36	28.82	28.82	-2.50%	325,597
2026-01-19	29.46	29.80	29.34	29.56	-1.47%	144,632
2026-01-16	30.24	30.26	29.78	30.00	-0.60%	280,880
2026-01-15	28.58	30.24	28.54	30.18	+6.42%	398,747
2026-01-14	28.44	28.52	27.98	28.36	-0.35%	226,415
2026-01-13	28.80	28.80	28.24	28.46	-1.18%	326,150
2026-01-12	29.08	29.10	28.60	28.80	-0.76%	145,275
2026-01-09	29.32	29.38	28.86	29.02	-0.27%	227,583
2026-01-08	29.62	29.66	29.10	29.10	-1.95%	160,979
2026-01-07	29.48	29.68	29.04	29.68	+1.50%	201,315
2026-01-06	29.34	29.58	28.72	29.24	-0.07%	205,259
2026-01-05	28.78	29.48	28.56	29.26	+2.59%	287,711
2026-01-02	28.24	28.56	28.12	28.52	+1.64%	102,732
2025-12-31	28.20	28.20	27.98	28.06	-0.78%	83,125
2025-12-30	27.96	28.38	27.96	28.28	+0.86%	129,980
2025-12-29	27.70	28.24	27.68	28.04	+1.15%	222,600
2025-12-24	27.68	27.90	27.68	27.72	-0.36%	33,455
2025-12-23	27.84	27.98	27.68	27.82	-0.50%	123,726
2025-12-22	27.78	28.06	27.68	27.96	+0.43%	147,072
2025-12-19	28.14	28.22	27.80	27.84	-1.49%	388,380
2025-12-18	28.00	28.34	27.82	28.26	+1.00%	225,713
2025-12-17	28.24	28.24	27.90	27.98	-1.06%	230,893
2025-12-16	28.26	28.82	28.26	28.28	-0.42%	145,412
2025-12-15	28.72	28.76	28.30	28.40	-0.91%	235,898
2025-12-12	28.76	29.18	28.60	28.66	+0.07%	211,609
2025-12-11	28.08	28.78	27.92	28.64	+2.14%	195,555
2025-12-10	28.48	28.50	27.88	28.04	-1.61%	187,057
2025-12-09	28.64	28.78	28.34	28.50	-0.56%	232,171
2025-12-08	28.52	28.86	28.42	28.66	+0.07%	336,333
2025-12-05	28.50	28.64	28.26	28.64	+1.27%	199,609
2025-12-04	27.50	28.42	27.50	28.28	+3.51%	264,703
2025-12-03	27.38	27.52	27.06	27.32	+0.07%	147,781
2025-12-02	27.70	27.80	27.30	27.30	-1.87%	313,604
2025-12-01	27.66	27.82	27.04	27.82	+0.43%	193,569
2025-11-28	27.76	27.90	27.62	27.70	-0.22%	104,339
2025-11-27	27.64	27.84	27.54	27.76	+0.36%	77,060
2025-11-26	27.68	27.84	27.42	27.66	+0.44%	147,808
2025-11-25	26.88	27.54	26.78	27.54	+2.38%	154,055
2025-11-24	26.60	27.06	26.44	26.90	+2.20%	192,723
2025-11-21	25.88	26.32	25.78	26.32	+0.30%	472,737
2025-11-20	26.66	26.70	26.10	26.24	-0.61%	171,117
2025-11-19	26.14	26.60	26.04	26.40	+0.76%	135,697
2025-11-18	26.36	26.38	25.88	26.20	-1.58%	239,378
2025-11-17	27.16	27.24	26.62	26.62	-2.06%	123,135
2025-11-14	27.74	27.74	26.82	27.18	-2.72%	231,649
2025-11-13	27.72	28.14	27.52	27.94	+2.42%	234,463
2025-11-12	27.00	27.42	26.82	27.28	+1.11%	179,805
2025-11-11	26.70	26.98	26.44	26.98	+1.43%	156,565
2025-11-10	26.54	26.82	26.38	26.60	+2.15%	192,227
2025-11-07	26.20	26.44	25.96	26.04	-0.46%	285,816
2025-11-06	26.70	26.92	26.10	26.16	-2.02%	276,088
2025-11-05	26.18	26.90	26.14	26.70	+0.60%	293,687
2025-11-04	26.98	27.08	26.54	26.54	-2.86%	250,947
2025-11-03	27.50	27.52	27.06	27.32	-0.94%	170,480
2025-10-31	27.82	28.08	27.50	27.58	-1.29%	321,331
2025-10-30	28.46	28.52	27.94	27.94	-1.90%	165,918
2025-10-29	28.50	28.58	28.36	28.48	-0.28%	124,699
2025-10-28	28.46	28.56	28.20	28.56	-0.14%	217,922
2025-10-27	28.50	28.88	28.36	28.60	+0.92%	270,228
2025-10-24	28.18	28.50	27.94	28.34	+2.09%	270,636
2025-10-23	27.20	28.08	27.12	27.76	+0.36%	262,126
2025-10-22	27.54	27.66	27.28	27.66	+0.14%	213,855
2025-10-21	27.36	27.72	27.06	27.62	+0.58%	203,199
2025-10-20	27.26	27.46	27.10	27.46	+1.48%	129,540
2025-10-17	26.80	27.18	26.58	27.06	-0.73%	538,782
2025-10-16	27.20	27.26	26.92	27.26	+0.00%	233,949
2025-10-15	27.58	27.70	27.06	27.26	+0.00%	196,213
2025-10-14	27.28	27.40	27.02	27.26	-1.59%	193,562
2025-10-13	27.26	27.80	27.26	27.70	+1.99%	207,617
2025-10-10	27.80	27.94	27.16	27.16	-2.72%	461,795
2025-10-09	27.96	28.18	27.84	27.92	+0.00%	276,817
2025-10-08	26.88	28.14	26.56	27.92	-1.69%	359,338
2025-10-07	28.36	28.62	28.22	28.40	+0.07%	182,660
2025-10-06	28.90	28.90	28.18	28.38	-1.73%	369,651
2025-10-03	29.00	29.20	28.60	28.88	+0.28%	269,559
2025-10-02	28.60	29.06	28.60	28.80	+1.55%	213,194
2025-10-01	28.00	28.54	27.88	28.36	+1.29%	226,973
2025-09-30	27.74	28.06	27.64	28.00	+0.79%	237,864
2025-09-29	27.92	28.16	27.66	27.78	-0.22%	251,470
2025-09-26	28.12	28.24	27.68	27.84	-0.78%	258,629
2025-09-25	28.76	28.80	28.02	28.06	-2.64%	290,987
2025-09-24	28.86	28.96	28.56	28.82	-0.41%	264,653
2025-09-23	28.52	29.62	28.52	28.94	+0.63%	248,320
2025-09-22	29.04	29.26	28.68	28.76	-0.96%	146,480
2025-09-19	29.22	29.30	28.80	29.04	-0.14%	1,362,141
2025-09-18	28.52	29.34	28.42	29.08	+2.25%	192,232
2025-09-17	28.28	28.48	28.06	28.44	+0.71%	186,627
2025-09-16	28.56	28.70	28.20	28.24	-1.26%	190,288
2025-09-15	28.62	29.08	28.44	28.60	+0.07%	191,631
2025-09-12	28.92	29.04	28.30	28.58	-1.04%	381,632
2025-09-11	29.04	29.24	28.80	28.88	-0.76%	421,203
2025-09-10	29.42	29.54	29.06	29.10	-0.68%	174,681
2025-09-09	29.50	29.80	29.26	29.30	-0.81%	124,660
2025-09-08	29.40	29.60	29.22	29.54	+0.75%	128,650
2025-09-05	28.84	29.52	28.84	29.32	+1.66%	225,823
2025-09-04	28.60	28.92	28.52	28.84	+0.77%	124,684
2025-09-03	28.60	28.78	28.30	28.62	+1.20%	170,169
2025-09-02	30.02	30.08	28.28	28.28	-6.30%	351,218
2025-09-01	29.90	30.22	29.90	30.18	+0.87%	83,544
2025-08-29	30.22	30.44	29.92	29.92	-1.32%	225,762
2025-08-28	30.14	30.64	30.14	30.32	+0.60%	210,824
2025-08-27	30.02	30.20	29.78	30.14	+0.33%	213,993
2025-08-26	30.48	30.66	30.04	30.04	-2.21%	230,436
2025-08-25	31.00	31.00	30.72	30.72	-1.03%	258,629
2025-08-22	30.28	31.20	30.26	31.04	+2.17%	233,293
2025-08-21	30.58	30.58	30.20	30.38	-0.39%	201,040
2025-08-20	30.52	30.64	30.40	30.50	-0.78%	178,173
2025-08-19	30.12	30.80	30.12	30.74	+2.13%	159,908
2025-08-18	30.10	30.28	29.92	30.10	+0.07%	136,711
2025-08-15	30.18	30.38	30.08	30.08	-0.13%	198,060

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+9.66%). Worst month: Oct (-5.49%). Based on 5 years of daily data (2022–2026).

Jan+6.28%
Feb+4.85%
Mar-4.90%
Apr-1.13%
May+2.68%
Jun-3.31%
Jul+0.00%
Aug+1.25%
Sep-4.54%
Oct-5.49%
Nov+9.66%
Dec-0.86%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Aalberts Industries NV's (AALB.AS) latest close?

45.08 on 2026-08-07, from the Closelook data lake's daily price record.

What is AALB.AS's 52-week high and low?

45.22 high and 25.78 low over the trailing 52 weeks, as of 2026-08-07.

What is Aalberts Industries NV's strongest and weakest month historically?

Historically, AALB.AS's strongest calendar month has been Nov (average +9.66%) and its weakest Oct (average -5.49%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 983 daily bars in the Closelook data lake.