Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	14.05	14.69	14.05	14.57	-	0.76%	149,136
Mar 20, 2026	14.40	14.46	14.13	14.46	14.46	2.12%	1,543,470
Mar 19, 2026	14.42	14.48	14.10	14.16	14.16	-2.41%	1,200,169
Mar 18, 2026	14.40	14.79	14.32	14.51	14.51	2.33%	1,319,978
Mar 17, 2026	14.67	14.75	14.18	14.18	14.18	-2.41%	590,170
Mar 16, 2026	14.80	14.83	14.50	14.53	14.53	-1.82%	378,730
Mar 13, 2026	14.56	14.88	14.51	14.80	14.80	0.48%	278,478
Mar 12, 2026	15.03	15.03	14.50	14.73	14.73	-1.54%	469,307
Mar 11, 2026	14.90	15.11	14.70	14.96	14.96	0.27%	420,343
Mar 10, 2026	15.06	15.14	14.73	14.92	14.92	0.81%	416,949
Mar 9, 2026	14.50	14.80	14.10	14.80	14.80	1.93%	628,496
Mar 6, 2026	15.09	15.14	14.52	14.52	14.52	-2.81%	413,495
Mar 5, 2026	14.95	15.19	14.60	14.94	14.94	-	837,471
Mar 4, 2026	14.67	15.20	14.64	14.94	14.94	1.49%	928,291
Mar 3, 2026	15.10	15.18	14.54	14.72	14.72	-3.03%	819,832
Mar 2, 2026	15.45	15.77	15.08	15.18	15.18	-3.92%	754,428
Feb 27, 2026	16.05	16.19	15.61	15.80	15.80	-1.56%	1,704,692
Feb 26, 2026	15.47	16.05	15.42	16.05	16.05	4.15%	945,145
Feb 25, 2026	15.72	15.92	15.21	15.41	15.41	-1.15%	816,159
Feb 24, 2026	16.30	16.46	15.59	15.59	15.59	-4.36%	958,029
Feb 20, 2026	16.10	16.44	16.04	16.30	16.30	1.24%	389,993
Feb 19, 2026	16.30	16.40	15.96	16.10	16.10	-1.23%	433,450
Feb 18, 2026	16.00	16.30	15.92	16.30	16.30	2.52%	451,306
Feb 17, 2026	16.10	16.10	15.68	15.90	15.90	-1.18%	631,953
Feb 16, 2026	16.70	16.80	16.03	16.09	16.09	-3.13%	823,392
Feb 13, 2026	17.19	17.19	16.61	16.61	16.61	-3.37%	673,636
Feb 12, 2026	17.26	17.45	17.10	17.19	17.19	-0.41%	310,297
Feb 11, 2026	17.70	17.73	17.23	17.26	17.26	-2.10%	515,785
Feb 10, 2026	17.05	17.63	17.05	17.63	17.63	3.40%	556,660
Feb 9, 2026	17.67	17.68	17.05	17.05	17.05	-2.85%	279,663
Feb 6, 2026	17.75	17.76	17.15	17.55	17.55	-1.13%	613,567
Feb 5, 2026	18.00	18.00	17.60	17.75	17.75	-1.61%	748,467
Feb 4, 2026	17.86	18.04	17.57	18.04	18.04	2.09%	984,483
Feb 3, 2026	17.77	17.97	17.52	17.67	17.67	0.17%	887,308
Feb 2, 2026	17.00	17.68	16.99	17.64	17.64	3.76%	1,105,311
Jan 30, 2026	17.35	17.38	17.00	17.00	17.00	-1.96%	922,916
Jan 29, 2026	17.05	17.62	17.02	17.34	17.34	1.64%	932,809
Jan 28, 2026	17.20	17.26	16.97	17.06	17.06	-0.47%	859,417
Jan 27, 2026	17.70	17.74	17.06	17.14	17.14	-3.16%	1,096,828
Jan 26, 2026	17.70	17.79	17.50	17.70	17.70	-	307,966
Jan 23, 2026	17.94	17.95	17.55	17.70	17.70	-1.01%	488,202
Jan 22, 2026	17.80	17.93	17.67	17.88	17.88	0.79%	447,248
Jan 21, 2026	17.77	17.93	17.66	17.74	17.74	-0.11%	719,580
Jan 20, 2026	17.69	18.08	17.69	17.76	17.76	0.40%	698,941
Jan 19, 2026	17.85	17.98	17.66	17.69	17.69	-1.01%	615,853
Jan 16, 2026	17.98	18.10	17.74	17.87	17.87	-1.27%	946,556
Jan 15, 2026	18.18	18.22	17.98	18.10	18.10	-0.33%	295,683
Jan 14, 2026	18.28	18.38	18.07	18.16	18.16	-0.66%	490,390
Jan 13, 2026	18.44	18.56	18.27	18.28	18.28	-0.38%	555,718
Jan 12, 2026	18.70	18.78	18.29	18.35	18.35	-1.87%	496,221