Alumexx N.V. | Small-cap | Consumer Cyclical

Alumexx N.V Historical Price Chart

Alumexx N.V Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 23, 2025€1.390.00%€1.38€1.39€1.381.4K
Sep 22, 2025€1.39-0.71%€1.38€1.40€1.388.9K
Sep 19, 2025€1.40-0.71%€1.40€1.40€1.40503
Sep 18, 2025€1.41-1.40%€1.40€1.41€1.383.2K
Sep 17, 2025€1.43+2.88%€1.43€1.43€1.431
Sep 16, 2025€1.39-2.80%€1.39€1.39€1.391
Sep 15, 2025€1.43+1.42%€1.43€1.43€1.3822.7K
Sep 12, 2025€1.410.00%€1.41€1.41€1.412.1K
Sep 11, 2025€1.41-2.08%€1.46€1.46€1.411.0K
Sep 10, 2025€1.44-2.04%€1.41€1.44€1.41243
Sep 9, 2025€1.47+4.26%€1.47€1.47€1.4720
Sep 8, 2025€1.41-1.40%€1.49€1.49€1.41502
Sep 5, 2025€1.43+2.14%€1.45€1.45€1.43900
Sep 4, 2025€1.40-3.45%€1.46€1.46€1.401.5K
Sep 3, 2025€1.45-3.33%€1.48€1.48€1.40968
Sep 2, 2025€1.50+7.14%€1.40€1.50€1.402.0K
Sep 1, 2025€1.40-1.41%€1.40€1.40€1.40499
Aug 29, 2025€1.42+1.43%€1.40€1.42€1.402.0K
Aug 28, 2025€1.40-3.45%€1.40€1.40€1.40501
Aug 27, 2025€1.45-0.68%€1.45€1.45€1.4530
Aug 26, 2025€1.46+1.39%€1.44€1.46€1.44603
Aug 25, 2025€1.44+2.86%€1.43€1.44€1.431.9K
Aug 22, 2025€1.40-3.45%€1.43€1.43€1.4012.0K
Aug 21, 2025€1.45+2.11%€1.42€1.45€1.423.3K
Aug 20, 2025€1.42-0.70%€1.42€1.42€1.42514
Aug 19, 2025€1.43+1.42%€1.41€1.43€1.412.0K
Aug 18, 2025€1.41-2.08%€1.44€1.44€1.41390
Aug 15, 2025€1.440.00%€1.44€1.44€1.44163
Aug 14, 2025€1.44+2.86%€1.40€1.44€1.40545
Aug 13, 2025€1.40-0.71%€1.43€1.43€1.405.6K
Aug 12, 2025€1.41-2.76%€1.45€1.45€1.408.5K
Aug 11, 2025€1.450.00%€1.45€1.45€1.4558
Aug 8, 2025€1.450.00%€1.45€1.45€1.4522
Aug 7, 2025€1.45+1.40%€1.43€1.45€1.43345
Aug 6, 2025€1.43-1.38%€1.44€1.46€1.431.2K
Aug 5, 2025€1.45+1.40%€1.43€1.49€1.433.1K
Aug 4, 2025€1.43+0.70%€1.44€1.46€1.431.1K
Aug 1, 2025€1.42-2.07%€1.41€1.46€1.412.3K
Jul 31, 2025€1.45-0.68%€1.45€1.45€1.4591
Jul 30, 2025€1.46-0.68%€1.47€1.47€1.441.2K
Jul 29, 2025€1.47+1.38%€1.45€1.47€1.451.5K
Jul 28, 2025€1.45+0.69%€1.50€1.50€1.451.1K
Jul 25, 2025€1.44-0.69%€1.45€1.49€1.44605
Jul 24, 2025€1.45-2.68%€1.45€1.45€1.423.4K
Jul 23, 2025€1.49+2.05%€1.47€1.49€1.47958
Jul 22, 2025€1.460.00%€1.52€1.52€1.462.3K
Jul 21, 2025€1.46-0.68%€1.50€1.51€1.462.0K
Jul 18, 2025€1.47-2.00%€1.47€1.51€1.471.1K
Jul 17, 2025€1.50+1.35%€1.50€1.50€1.50475
Jul 16, 2025€1.48+1.37%€1.49€1.50€1.48564
Jul 15, 2025€1.46-2.01%€1.50€1.50€1.462.6K
Jul 14, 2025€1.490.00%€1.49€1.49€1.47235
Jul 11, 2025€1.49-4.49%€1.58€1.58€1.46147.6K
Jul 10, 2025€1.56+1.96%€1.54€1.57€1.542.6K
Jul 9, 2025€1.530.00%€1.54€1.55€1.53366
Jul 8, 2025€1.53-1.92%€1.53€1.58€1.532.5K
Jul 7, 2025€1.56-1.27%€1.52€1.59€1.5211.4K
Jul 4, 2025€1.58-0.63%€1.55€1.59€1.55439
Jul 3, 2025€1.59+0.63%€1.53€1.59€1.531.6K
Jul 2, 2025€1.58+1.94%€1.61€1.61€1.532.3K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025€1.39-0.71%€1.38€1.40€1.3810.3K
Sep 15, 2025€1.40-0.71%€1.43€1.43€1.3826.4K
Sep 8, 2025€1.41-1.40%€1.49€1.49€1.413.8K
Sep 1, 2025€1.43+0.70%€1.40€1.50€1.405.9K
Aug 25, 2025€1.42+1.43%€1.43€1.46€1.405.0K
Aug 18, 2025€1.40-2.78%€1.44€1.45€1.4018.2K
Aug 11, 2025€1.44-0.69%€1.45€1.45€1.4014.8K
Aug 4, 2025€1.45+2.11%€1.44€1.49€1.435.8K
Jul 28, 2025€1.42-1.39%€1.50€1.50€1.416.1K
Jul 21, 2025€1.44-2.04%€1.50€1.52€1.429.2K
Jul 14, 2025€1.47-1.34%€1.49€1.51€1.464.9K
Jul 7, 2025€1.49-5.70%€1.52€1.59€1.46164.5K
Jun 30, 2025€1.58-2.47%€1.63€1.64€1.4964.2K
Jun 23, 2025€1.62+1.25%€1.64€1.68€1.5419.0K
Jun 16, 2025€1.60+7.38%€1.54€1.64€1.5176.1K
Jun 9, 2025€1.49-10.78%€1.63€1.63€1.49110.4K
Jun 2, 2025€1.67+30.47%€1.30€1.75€1.27409.2K
May 26, 2025€1.28-7.25%€1.40€1.40€1.25109.0K
May 19, 2025€1.38-1.43%€1.37€1.40€1.349.1K
May 12, 2025€1.40+2.19%€1.37€1.43€1.3312.0K
May 5, 2025€1.37+1.48%€1.31€1.38€1.319.7K
Apr 28, 2025€1.35-1.46%€1.33€1.43€1.3335.8K
Apr 21, 2025€1.370.00%€1.35€1.37€1.332.3K
Apr 14, 2025€1.37+2.24%€1.42€1.42€1.335.3K
Apr 7, 2025€1.34-2.90%€1.30€1.42€1.3015.2K
Mar 31, 2025€1.380.00%€1.38€1.48€1.3033.7K
Mar 24, 2025€1.38+3.76%€1.35€1.50€1.3543.5K
Mar 17, 2025€1.33+1.53%€1.30€1.35€1.308.1K
Mar 10, 2025€1.31+0.77%€1.32€1.32€1.303.2K
Mar 3, 2025€1.300.00%€1.30€1.32€1.3012.7K
Feb 24, 2025€1.30-3.70%€1.35€1.35€1.305.7K
Feb 17, 2025€1.35-2.17%€1.38€1.38€1.334.9K
Feb 10, 2025€1.38+2.22%€1.36€1.39€1.3332.4K
Feb 3, 2025€1.35+2.27%€1.32€1.35€1.2849.1K
Jan 27, 2025€1.32+0.76%€1.31€1.33€1.297.6K
Jan 20, 2025€1.310.00%€1.32€1.32€1.275.3K
Jan 13, 2025€1.31+2.34%€1.32€1.32€1.2510.6K
Jan 6, 2025€1.280.00%€1.29€1.30€1.268.4K
Dec 30, 2024€1.28+2.40%€1.25€1.29€1.254.7K
Dec 23, 2024€1.25-0.79%€1.25€1.28€1.256.2K
Dec 16, 2024€1.26-3.08%€1.30€1.30€1.257.0K
Dec 9, 2024€1.30+3.17%€1.26€1.36€1.2619.3K
Dec 2, 2024€1.26-3.08%€1.30€1.32€1.269.7K
Nov 25, 2024€1.30+3.17%€1.26€1.36€1.1845.8K
Nov 18, 2024€1.26-0.79%€1.27€1.27€1.255.9K
Nov 11, 2024€1.270.00%€1.27€1.29€1.259.0K
Nov 4, 2024€1.27+0.79%€1.25€1.30€1.256.9K
Oct 28, 2024€1.26-1.56%€1.28€1.29€1.2523.5K
Oct 21, 2024€1.28-3.03%€1.25€1.33€1.258.7K
Oct 14, 2024€1.32+1.54%€1.30€1.33€1.258.3K
Oct 7, 2024€1.30+1.56%€1.23€1.30€1.2321.4K
Sep 30, 2024€1.28+2.40%€1.23€1.46€1.23118.8K
Sep 23, 2024€1.25+0.81%€1.30€1.30€1.227.2K
Sep 16, 2024€1.24-0.80%€1.25€1.25€1.232.5K
Sep 9, 2024€1.25+2.46%€1.26€1.26€1.226.8K
Sep 2, 2024€1.22-2.40%€1.24€1.26€1.228.2K
Aug 26, 2024€1.25-0.79%€1.26€1.26€1.22341
Aug 19, 2024€1.26+1.61%€1.24€1.26€1.24988
Aug 12, 2024€1.24-0.80%€1.25€1.29€1.232.9K
Aug 5, 2024€1.25-0.79%€1.26€1.30€1.2212.7K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025€1.39-2.11%€1.40€1.50€1.3846.3K
Aug 1, 2025€1.42-2.07%€1.41€1.49€1.4046.1K
Jul 1, 2025€1.45-11.04%€1.64€1.64€1.42246.5K
Jun 1, 2025€1.63+27.34%€1.30€1.75€1.27614.7K
May 1, 2025€1.28-8.57%€1.40€1.43€1.25146.1K
Apr 1, 2025€1.40-5.41%€1.39€1.43€1.3065.9K
Mar 1, 2025€1.48+13.85%€1.30€1.50€1.3087.8K
Feb 1, 2025€1.30-1.52%€1.32€1.39€1.2892.2K
Jan 1, 2025€1.32+3.12%€1.28€1.33€1.2532.6K
Dec 1, 2024€1.28-1.54%€1.30€1.36€1.2546.2K
Nov 1, 2024€1.30+3.17%€1.25€1.36€1.1880.0K
Oct 1, 2024€1.26+0.80%€1.33€1.46€1.23165.2K
Sep 1, 2024€1.250.00%€1.24€1.30€1.2227.6K
Aug 1, 2024€1.250.00%€1.25€1.30€1.2218.5K
Jul 1, 2024€1.25-3.85%€1.30€1.36€1.2065.9K
Jun 1, 2024€1.30-2.26%€1.40€1.44€1.26145.7K
May 1, 2024€1.33-6.34%€1.45€1.45€1.27105.5K
Apr 1, 2024€1.42+3.65%€1.37€1.42€1.35119.3K
Mar 1, 2024€1.37-2.14%€1.43€1.43€1.3583.3K
Feb 1, 2024€1.40+27.27%€1.11€1.45€1.10627.2K
Jan 1, 2024€1.10-8.33%€1.22€1.32€0.95508.6K
Dec 1, 2023€1.20+73.91%€0.69€1.30€0.69811.1K
Nov 1, 2023€0.690.00%€0.70€0.71€0.6970.5K
Oct 1, 2023€0.690.00%€0.70€0.79€0.6988.9K
Sep 1, 2023€0.69+1.47%€0.68€0.72€0.6870.4K
Aug 1, 2023€0.68-1.45%€0.67€0.71€0.6766.8K
Jul 1, 2023€0.69+1.47%€0.65€0.71€0.63102.9K
Jun 1, 2023€0.68-1.45%€0.69€0.69€0.6181.1K
May 1, 2023€0.69+13.11%€0.62€0.69€0.54158.4K
Apr 1, 2023€0.61-11.59%€0.70€0.70€0.48229.1K
Mar 1, 2023€0.69+1.47%€0.67€0.69€0.63117.1K
Feb 1, 2023€0.680.00%€0.68€0.70€0.6595.3K
Jan 1, 2023€0.68+4.62%€0.66€0.71€0.6397.4K
Dec 1, 2022€0.65-2.99%€0.67€0.71€0.61100.5K
Nov 1, 2022€0.67-1.47%€0.70€0.73€0.6551.4K
Oct 1, 2022€0.68-8.11%€0.70€0.74€0.65100.9K
Sep 1, 2022€0.74-3.90%€0.77€0.85€0.68225.6K
Aug 1, 2022€0.77+5.48%€0.74€0.89€0.72297.3K
Jul 1, 2022€0.73+2.82%€0.71€0.75€0.6563.0K
Jun 1, 2022€0.71-5.33%€0.75€0.79€0.7081.2K
May 1, 2022€0.75-8.54%€0.82€0.83€0.70138.1K
Apr 1, 2022€0.82-3.53%€0.84€0.88€0.80102.8K
Mar 1, 2022€0.85+14.86%€0.76€0.87€0.68219.0K
Feb 1, 2022€0.74-15.91%€0.86€0.92€0.64216.1K
Jan 1, 2022€0.880.00%€0.90€0.98€0.85297.0K
Dec 1, 2021€0.88+1.15%€0.80€0.88€0.78175.5K
Nov 1, 2021€0.870.00%€0.88€0.92€0.79126.3K
Oct 1, 2021€0.87-15.53%€1.02€1.03€0.85336.9K
Sep 1, 2021€1.03+9.57%€0.94€1.35€0.941.3M
Aug 1, 2021€0.94+1.08%€0.91€1.00€0.90215.5K
Jul 1, 2021€0.93-11.43%€1.00€1.03€0.90228.0K
Jun 1, 2021€1.05-3.67%€1.10€1.11€1.01168.1K
May 1, 2021€1.09-13.49%€1.16€1.18€1.01446.3K
Apr 1, 2021€1.260.00%€1.27€1.27€1.2518.5K
Mar 1, 2021€1.26-3.08%€1.25€1.38€1.25689.4K
Feb 1, 2021€1.30+4.00%€1.25€1.42€1.182.7M
Jan 1, 2021€1.25+56.25%€0.83€1.90€0.8312.4M
Dec 1, 2020€0.80+45.45%€0.54€0.80€0.502.3M
Nov 1, 2020€0.55+30.95%€0.43€0.57€0.41993.4K
Oct 1, 2020€0.42+5.00%€0.40€0.44€0.36513.6K
DateCloseChange %OpenHighLowVolume
2025€1.39+8.59%€1.28€1.75€1.251.4M
2024€1.28+6.67%€1.22€1.46€0.952.0M
2023€1.20+84.62%€0.66€1.30€0.482.0M
2022€0.65-26.14%€0.90€0.98€0.611.9M
2021€0.88+10.00%€0.83€1.90€0.7818.8M
2020€0.80+37.93%€0.58€0.80€0.309.8M
2019€0.58-4.92%€0.61€0.80€0.523.8M
2018€0.61-67.72%€1.89€2.80€0.465.4M
2017€1.89+155.41%€0.74€3.47€0.643.6M
2016€0.74-71.86%€2.75€3.19€0.26689.2K
2015€2.63-75.87%€11.00€13.90€1.802.0M
2014€10.90-62.80%€29.00€34.00€10.001.6M
2013€29.30+221.98%€11.00€61.00€6.301.2M
2012€9.10-49.44%€18.00€24.70€2.60302.6K
2011€18.00-46.90%€33.90€52.90€10.1088.0K
2010€33.90-59.64%€84.00€84.00€20.0079.9K
2009€84.00-81.74%€480.00€1,100.00€40.0078.2K
2008€460.00-82.96%€2,800.00€2,900.00€400.003.5K
2007€2,700.000.00%€3,700.00€4,500.00€2,100.001.4K

How Alumexx N.V Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Alumexx N.V Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Alumexx N.V11.20%87.84%256.41%-71.04%-96.14%-99.96%
Just Eat60.17%40.68%-78.57%-17.43%-17.43%-17.43%
Leveraged Shares 1x3.75%151.65%18.25%-27.93%-27.93%-27.93%
Basic-Fit N.V16.68%-19.49%28.81%79.45%79.45%79.45%
Fastned B.V16.12%-27.57%112.50%-59.90%-59.90%-59.90%
QEV Technologies OÜ-23.33%-30.30%-29.74%-29.74%-29.74%-29.74%
AEX Index | Market1.56%42.59%68.52%115.59%169.80%131.16%

Calculate Your Alumexx N.V Investment Returns

Long-Term Investment Performance Analysis

Alumexx N.V stock price in Sep 2015 was €5.50, A €1,000.00 lump sum investment in Alumexx N.V made 10 years ago would be worth approximately €252.73 today, representing a negative return of -74.73%. This translates to an annualized return (CAGR) of -12.84%.

10 Years Investment Scenario (Sep 2015 - Sep 2025)

Initial Investment €1,000.00
Current Value €252.73
Total Return -74.73%
Annual Return (CAGR) -12.84%
Shares Owned 181.8

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Alumexx N.V has delivered a total return of 11.2%.

  • 52-Week High reached EUR1.75 on June 5, 2025.
  • 52-Week Low touched EUR1.18 on November 28, 2024.
  • Current Price trading at EUR1.39 as of September 24, 2025.

Over the past 5 years, investing EUR10,000.00 in Alumexx N.V (alx) would have grown to approximately EUR35,641.00 as of September 24, 2025, representing a total return of 256.4%.

This represents a compound annual growth rate (CAGR) of 28.9% over the 5-year period.

Alumexx N.V (alx) has delivered an annualized return of -11.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Alumexx N.V would have grown to EUR2,896.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Cyclical sector to understand relative performance.

Alumexx N.V (alx) has achieved its strongest performance over the 5 years period, delivering a total return of 256.4%.

Alumexx N.V (alx) shows the following performance across different time periods:

Positive Returns: 12 months (+11.2%), 3 years (+87.8%), 5 years (+256.4%)

Negative Returns: 10 years (-71.0%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.