Almunda Professionals N.V. (AMUND) Price History
Daily open, high, low, close and volume for Almunda Professionals N.V. (AMUND) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €0.9050 | €0.9300 | €0.8150 | €0.9300 | 8,631 |
| 2026-10-08 | €1.01 | €1.01 | €0.9200 | €0.9200 | 258 |
| 2026-10-07 | €1.01 | €1.01 | €1.01 | €1.01 | 50 |
| 2026-10-06 | €1.01 | €1.01 | €1.01 | €1.01 | 0 |
| 2026-10-05 | €1.01 | €1.01 | €1.01 | €1.01 | 0 |
| 2026-10-02 | €1.01 | €1.01 | €1.01 | €1.01 | 16 |
| 2026-10-01 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-30 | €1.02 | €1.02 | €1.02 | €1.02 | 436 |
| 2026-09-29 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-09-28 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-09-25 | €1.05 | €1.05 | €1.05 | €1.05 | 12 |
| 2026-09-24 | €1.09 | €1.09 | €1.09 | €1.09 | 0 |
| 2026-09-23 | €1.09 | €1.09 | €1.09 | €1.09 | 466 |
| 2026-09-22 | €1.00 | €1.10 | €1.00 | €1.10 | 7,659 |
| 2026-09-21 | €0.9200 | €0.9200 | €0.9200 | €0.9200 | 1 |
| 2026-09-18 | €1.00 | €1.01 | €0.9200 | €1.00 | 779 |
| 2026-09-17 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-16 | €0.9700 | €1.02 | €0.9700 | €1.02 | 100 |
| 2026-09-15 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-14 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-11 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-10 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-09 | €1.02 | €1.02 | €1.02 | €1.02 | 0 |
| 2026-09-08 | €1.02 | €1.02 | €1.02 | €1.02 | 30 |
| 2026-09-07 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-04 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-09-03 | €1.03 | €1.03 | €0.9600 | €1.03 | 258 |
| 2026-09-02 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-09-01 | €1.04 | €1.04 | €1.04 | €1.04 | 105 |
| 2026-08-31 | €0.9600 | €0.9600 | €0.9600 | €0.9600 | 15 |
| 2026-08-28 | €0.9600 | €0.9600 | €0.9600 | €0.9600 | 0 |
| 2026-08-27 | €0.9600 | €0.9600 | €0.9600 | €0.9600 | 6 |
| 2026-08-26 | €0.9600 | €0.9600 | €0.9600 | €0.9600 | 0 |
| 2026-08-25 | €0.9600 | €0.9600 | €0.9600 | €0.9600 | 306 |
| 2026-08-24 | €1.05 | €1.05 | €0.9550 | €0.9550 | 851 |
| 2026-08-21 | €0.9800 | €0.9800 | €0.9800 | €0.9800 | 0 |
| 2026-08-20 | €0.9800 | €0.9800 | €0.9800 | €0.9800 | 14 |
| 2026-08-19 | €1.05 | €1.05 | €1.05 | €1.05 | 86 |
| 2026-08-18 | €1.05 | €1.05 | €1.05 | €1.05 | 879 |
| 2026-08-17 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2026-08-14 | €1.10 | €1.10 | €1.10 | €1.10 | 6 |
| 2026-08-13 | €1.01 | €1.10 | €0.9900 | €1.10 | 4,885 |
| 2026-08-12 | €1.01 | €1.01 | €1.01 | €1.01 | 73 |
| 2026-08-11 | €1.11 | €1.11 | €1.11 | €1.11 | 15 |
| 2026-08-10 | €1.11 | €1.11 | €1.11 | €1.11 | 34 |
| 2026-08-07 | €1.12 | €1.12 | €1.12 | €1.12 | 52 |
| 2026-08-06 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-08-05 | €1.12 | €1.12 | €1.12 | €1.12 | 15 |
| 2026-08-04 | €1.13 | €1.13 | €1.13 | €1.13 | 384 |
| 2026-08-03 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-31 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-30 | €1.13 | €1.13 | €1.13 | €1.13 | 20 |
| 2026-07-29 | €1.04 | €1.04 | €1.04 | €1.04 | 1,995 |
| 2026-07-28 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-27 | €1.13 | €1.13 | €1.13 | €1.13 | 45 |
| 2026-07-24 | €1.14 | €1.14 | €1.14 | €1.14 | 4 |
| 2026-07-23 | €1.05 | €1.14 | €1.05 | €1.14 | 258 |
| 2026-07-22 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-07-21 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-07-20 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-07-17 | €1.05 | €1.05 | €1.05 | €1.05 | 204 |
| 2026-07-16 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-07-15 | €1.06 | €1.08 | €1.05 | €1.05 | 431 |
| 2026-07-14 | €1.05 | €1.08 | €1.05 | €1.05 | 55 |
| 2026-07-13 | €1.05 | €1.05 | €1.05 | €1.05 | 24 |
| 2026-07-10 | €1.04 | €1.04 | €1.04 | €1.04 | 7 |
| 2026-07-09 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-08 | €1.04 | €1.04 | €1.04 | €1.04 | 0 |
| 2026-07-07 | €1.04 | €1.04 | €1.04 | €1.04 | 44 |
| 2026-07-06 | €1.04 | €1.04 | €1.04 | €1.04 | 81 |
| 2026-07-03 | €1.03 | €1.03 | €1.03 | €1.03 | 19 |
| 2026-07-02 | €1.00 | €1.00 | €1.00 | €1.00 | 0 |
| 2026-07-01 | €1.00 | €1.00 | €1.00 | €1.00 | 46 |
| 2026-06-30 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-29 | €1.03 | €1.03 | €1.03 | €1.03 | 970 |
| 2026-06-26 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-06-25 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-06-24 | €1.19 | €1.19 | €1.19 | €1.19 | 620 |
| 2026-06-23 | €1.19 | €1.19 | €1.19 | €1.19 | 0 |
| 2026-06-22 | €1.19 | €1.19 | €1.19 | €1.19 | 7 |
| 2026-06-19 | €1.16 | €1.19 | €1.16 | €1.19 | 318 |
| 2026-06-18 | €1.07 | €1.19 | €1.07 | €1.19 | 4,666 |
| 2026-06-17 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-16 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-15 | €1.10 | €1.13 | €1.10 | €1.13 | 110 |
| 2026-06-12 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-11 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-10 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-09 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-08 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-05 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-04 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-06-03 | €1.13 | €1.13 | €1.13 | €1.13 | 286 |
| 2026-06-02 | €1.08 | €1.13 | €1.08 | €1.08 | 157 |
| 2026-06-01 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-05-29 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-05-28 | €1.13 | €1.13 | €1.13 | €1.13 | 500 |
| 2026-05-27 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-05-26 | €1.13 | €1.13 | €1.13 | €1.13 | 0 |
| 2026-05-25 | €1.11 | €1.13 | €1.11 | €1.13 | 825 |
| 2026-05-22 | €1.09 | €1.11 | €1.08 | €1.11 | 77 |
| 2026-05-21 | €1.11 | €1.11 | €1.08 | €1.09 | 106 |
| 2026-05-20 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-19 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-18 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-15 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-14 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-13 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-12 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-11 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-08 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-07 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-06 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-05 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-05-04 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-04-30 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-04-29 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-04-28 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-04-27 | €1.12 | €1.12 | €1.12 | €1.12 | 0 |
| 2026-04-24 | €1.12 | €1.12 | €1.12 | €1.12 | 1,443 |
| 2026-04-23 | €1.01 | €1.12 | €0.9600 | €1.12 | 1,190 |
| 2026-04-22 | €1.11 | €1.11 | €1.11 | €1.11 | 36 |
| 2026-04-21 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2026-04-20 | €1.12 | €1.12 | €1.10 | €1.10 | 500 |
| 2026-04-17 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2026-04-16 | €1.10 | €1.10 | €1.10 | €1.10 | 3,500 |
| 2026-04-15 | €1.10 | €1.10 | €1.10 | €1.10 | 15 |
| 2026-04-14 | €0.9900 | €0.9900 | €0.9900 | €0.9900 | 0 |
| 2026-04-13 | €0.9900 | €0.9900 | €0.9900 | €0.9900 | 877 |
| 2026-04-10 | €0.9250 | €1.00 | €0.9250 | €1.00 | 720 |
| 2026-04-09 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2026-04-08 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2026-04-07 | €1.10 | €1.10 | €1.10 | €1.10 | 2 |
| 2026-04-02 | €1.10 | €1.10 | €1.10 | €1.10 | 49 |
| 2026-04-01 | €1.12 | €1.12 | €1.12 | €1.12 | 2 |
| 2026-03-31 | €1.01 | €1.08 | €1.01 | €1.08 | 30 |
| 2026-03-30 | €0.9050 | €0.9200 | €0.9050 | €0.9200 | 218 |
| 2026-03-27 | €1.06 | €1.06 | €0.9700 | €0.9700 | 553 |
| 2026-03-26 | €0.9700 | €0.9700 | €0.9700 | €0.9700 | 0 |
| 2026-03-25 | €0.9700 | €0.9700 | €0.9700 | €0.9700 | 212 |
| 2026-03-24 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-03-23 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-03-20 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-03-19 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-03-18 | €0.9200 | €1.08 | €0.9200 | €1.08 | 285 |
| 2026-03-17 | €1.08 | €1.08 | €1.08 | €1.08 | 120 |
| 2026-03-16 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-03-13 | €1.05 | €1.09 | €1.05 | €1.08 | 476 |
| 2026-03-12 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-03-11 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-03-10 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-03-09 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2026-03-06 | €1.05 | €1.06 | €1.05 | €1.06 | 389 |
| 2026-03-05 | €1.05 | €1.05 | €1.05 | €1.05 | 1 |
| 2026-03-04 | €1.06 | €1.06 | €1.06 | €1.06 | 8 |
| 2026-03-03 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-03-02 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-27 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-26 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-25 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-24 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-23 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-20 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2026-02-19 | €1.05 | €1.05 | €1.05 | €1.05 | 380 |
| 2026-02-18 | €1.09 | €1.09 | €1.09 | €1.09 | 0 |
| 2026-02-17 | €1.09 | €1.09 | €1.09 | €1.09 | 0 |
| 2026-02-16 | €1.09 | €1.09 | €1.09 | €1.09 | 0 |
| 2026-02-13 | €1.00 | €1.09 | €1.00 | €1.09 | 120 |
| 2026-02-12 | €1.00 | €1.00 | €1.00 | €1.00 | 160 |
| 2026-02-11 | €1.00 | €1.00 | €1.00 | €1.00 | 30 |
| 2026-02-10 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-02-09 | €1.01 | €1.03 | €1.01 | €1.03 | 7 |
| 2026-02-06 | €1.03 | €1.04 | €1.03 | €1.03 | 738 |
| 2026-02-05 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2026-02-04 | €1.08 | €1.08 | €1.08 | €1.08 | 20 |
| 2026-02-03 | €1.03 | €1.03 | €1.03 | €1.03 | 611 |
| 2026-02-02 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-30 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-29 | €1.08 | €1.08 | €1.03 | €1.03 | 36 |
| 2026-01-28 | €1.03 | €1.03 | €1.03 | €1.03 | 500 |
| 2026-01-27 | €1.03 | €1.08 | €1.03 | €1.08 | 94 |
| 2026-01-26 | €1.03 | €1.09 | €1.03 | €1.08 | 180 |
| 2026-01-23 | €1.03 | €1.03 | €1.03 | €1.03 | 44 |
| 2026-01-22 | €1.03 | €1.03 | €1.03 | €1.03 | 7,710 |
| 2026-01-21 | €1.05 | €1.05 | €1.03 | €1.03 | 800 |
| 2026-01-20 | €1.10 | €1.10 | €1.10 | €1.10 | 3 |
| 2026-01-19 | €1.10 | €1.10 | €1.03 | €1.03 | 1,207 |
| 2026-01-16 | €1.06 | €1.12 | €1.06 | €1.12 | 988 |
| 2026-01-15 | €1.05 | €1.07 | €1.05 | €1.07 | 453 |
| 2026-01-14 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-13 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-12 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-09 | €1.02 | €1.03 | €1.02 | €1.03 | 4,732 |
| 2026-01-08 | €1.02 | €1.02 | €1.00 | €1.00 | 251 |
| 2026-01-07 | €0.9500 | €1.02 | €0.9250 | €1.02 | 3,945 |
| 2026-01-06 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2026-01-05 | €1.03 | €1.03 | €1.03 | €1.03 | 77 |
| 2026-01-02 | €1.00 | €1.04 | €1.00 | €1.04 | 1,020 |
| 2025-12-31 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2025-12-30 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2025-12-29 | €1.03 | €1.03 | €1.03 | €1.03 | 161 |
| 2025-12-24 | €1.00 | €1.03 | €1.00 | €1.03 | 501 |
| 2025-12-23 | €1.03 | €1.03 | €1.03 | €1.03 | 0 |
| 2025-12-22 | €1.00 | €1.03 | €1.00 | €1.03 | 534 |
| 2025-12-19 | €1.00 | €1.00 | €1.00 | €1.00 | 0 |
| 2025-12-18 | €1.00 | €1.00 | €1.00 | €1.00 | 20 |
| 2025-12-17 | €0.9900 | €0.9900 | €0.9300 | €0.9300 | 600 |
| 2025-12-16 | €1.00 | €1.00 | €1.00 | €1.00 | 403 |
| 2025-12-15 | €1.00 | €1.00 | €1.00 | €1.00 | 7 |
| 2025-12-12 | €1.00 | €1.04 | €1.00 | €1.04 | 11 |
| 2025-12-11 | €1.00 | €1.04 | €0.9900 | €1.04 | 80 |
| 2025-12-10 | €1.00 | €1.04 | €1.00 | €1.04 | 32 |
| 2025-12-09 | €1.04 | €1.04 | €1.04 | €1.04 | 81 |
| 2025-12-08 | €1.04 | €1.04 | €1.04 | €1.04 | 15 |
| 2025-12-05 | €1.04 | €1.04 | €1.04 | €1.04 | 1 |
| 2025-12-04 | €1.05 | €1.05 | €1.05 | €1.05 | 48 |
| 2025-12-03 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2025-12-02 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2025-12-01 | €1.05 | €1.05 | €1.05 | €1.05 | 0 |
| 2025-11-28 | €1.05 | €1.05 | €1.05 | €1.05 | 188 |
| 2025-11-27 | €1.07 | €1.07 | €1.05 | €1.05 | 106 |
| 2025-11-26 | €0.9900 | €0.9900 | €0.9900 | €0.9900 | 557 |
| 2025-11-25 | €1.02 | €1.02 | €0.9900 | €0.9900 | 709 |
| 2025-11-24 | €1.07 | €1.07 | €1.07 | €1.07 | 0 |
| 2025-11-21 | €1.07 | €1.07 | €1.07 | €1.07 | 0 |
| 2025-11-20 | €1.07 | €1.07 | €1.07 | €1.07 | 92 |
| 2025-11-19 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-18 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-17 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-14 | €0.9900 | €1.08 | €0.9900 | €1.08 | 519 |
| 2025-11-13 | €1.03 | €1.08 | €0.9900 | €0.9900 | 515 |
| 2025-11-12 | €1.08 | €1.08 | €1.08 | €1.08 | 160 |
| 2025-11-11 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-10 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-07 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-11-06 | €1.08 | €1.08 | €1.08 | €1.08 | 11 |
| 2025-11-05 | €1.07 | €1.07 | €1.07 | €1.07 | 340 |
| 2025-11-04 | €0.9900 | €1.07 | €0.9900 | €1.07 | 344 |
| 2025-11-03 | €1.07 | €1.07 | €1.07 | €1.07 | 50 |
| 2025-10-31 | €1.08 | €1.08 | €1.08 | €1.08 | 0 |
| 2025-10-30 | €1.08 | €1.08 | €1.08 | €1.08 | 564 |
| 2025-10-29 | €1.06 | €1.06 | €1.06 | €1.06 | 0 |
| 2025-10-28 | €1.09 | €1.09 | €1.06 | €1.06 | 843 |
| 2025-10-27 | €1.10 | €1.10 | €0.9700 | €0.9750 | 6,722 |
| 2025-10-24 | €0.9400 | €1.03 | €0.9400 | €1.02 | 7,577 |
| 2025-10-23 | €0.9900 | €0.9900 | €0.9000 | €0.9000 | 9,321 |
| 2025-10-22 | €1.03 | €1.03 | €0.9800 | €1.00 | 2,739 |
| 2025-10-21 | €1.05 | €1.05 | €1.03 | €1.03 | 663 |
| 2025-10-20 | €1.05 | €1.06 | €1.05 | €1.06 | 600 |
| 2025-10-17 | €1.06 | €1.06 | €1.05 | €1.06 | 1,325 |
| 2025-10-16 | €1.08 | €1.08 | €1.06 | €1.06 | 458 |
| 2025-10-15 | €1.10 | €1.10 | €1.10 | €1.10 | 0 |
| 2025-10-14 | €1.10 | €1.10 | €1.10 | €1.10 | 1,268 |
| 2025-10-13 | €1.13 | €1.13 | €1.10 | €1.10 | 11,005 |
| 2025-10-10 | €1.14 | €1.14 | €1.14 | €1.14 | 0 |
| 2025-10-09 | €1.14 | €1.14 | €1.14 | €1.14 | 15 |