Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.92	14.18	13.91	13.91	13.91	-0.50%	392,823
Aug 19, 2026	14.12	14.22	13.89	13.98	13.98	-1.38%	420,513
Aug 18, 2026	14.08	14.41	14.06	14.18	14.18	0.53%	523,645
Aug 17, 2026	13.60	14.18	13.57	14.10	14.10	3.07%	477,049
Aug 14, 2026	13.40	13.69	13.40	13.68	13.68	1.79%	382,856
Aug 13, 2026	13.55	13.62	13.36	13.44	13.44	-0.44%	355,293
Aug 12, 2026	13.52	13.67	13.45	13.50	13.50	-0.15%	357,301
Aug 11, 2026	13.50	13.65	13.45	13.52	13.52	-0.11%	463,466
Aug 10, 2026	13.35	13.59	13.35	13.54	13.54	0.33%	348,632
Aug 7, 2026	13.29	13.49	13.29	13.49	13.49	1.50%	262,928
Aug 6, 2026	13.45	13.66	13.29	13.29	13.29	-1.15%	424,135
Aug 5, 2026	13.57	13.57	13.30	13.45	13.45	-0.33%	480,837
Aug 4, 2026	13.61	13.76	13.49	13.49	13.49	-0.88%	589,590
Aug 3, 2026	13.46	13.73	13.35	13.61	13.61	2.02%	621,312
Jul 31, 2026	13.08	13.34	13.08	13.34	13.34	1.99%	417,860
Jul 30, 2026	13.25	13.38	13.08	13.08	13.08	-1.65%	464,912
Jul 29, 2026	13.10	13.46	13.10	13.30	13.30	1.53%	465,561
Jul 28, 2026	13.10	13.34	13.01	13.10	13.10	0.89%	462,257
Jul 27, 2026	13.00	13.14	12.91	12.99	12.99	1.05%	452,107
Jul 24, 2026	12.85	13.07	12.85	12.85	12.85	-	349,860
Jul 23, 2026	13.06	13.15	12.71	12.85	12.85	-1.38%	739,920
Jul 22, 2026	13.25	13.31	12.96	13.03	13.03	-1.85%	566,363
Jul 21, 2026	13.12	13.50	13.12	13.28	13.28	1.22%	335,661
Jul 20, 2026	13.00	13.26	13.00	13.12	13.12	0.88%	383,084
Jul 17, 2026	13.10	13.24	13.00	13.00	13.00	-0.88%	426,030
Jul 16, 2026	13.22	13.38	13.11	13.12	13.12	-0.79%	526,024
Jul 15, 2026	13.50	13.52	13.16	13.22	13.22	-2.07%	508,501
Jul 14, 2026	13.58	13.66	13.43	13.50	13.50	-0.15%	452,084
Jul 13, 2026	13.36	13.72	13.36	13.52	13.52	1.20%	515,447
Jul 10, 2026	13.41	13.70	13.36	13.36	13.36	0.07%	416,220
Jul 9, 2026	13.67	13.89	13.33	13.35	13.35	-2.34%	536,693
Jul 8, 2026	14.13	14.15	13.65	13.67	13.67	-3.46%	741,745
Jul 7, 2026	14.30	14.35	14.10	14.16	14.16	-0.11%	416,993
Jul 6, 2026	14.27	14.45	14.10	14.18	14.18	-0.35%	444,628
Jul 3, 2026	14.22	14.34	14.20	14.23	14.23	0.89%	338,683
Jul 2, 2026	14.12	14.42	14.07	14.10	14.10	-0.11%	546,819
Jul 1, 2026	13.92	14.15	13.92	14.12	14.12	1.40%	340,280
Jun 30, 2026	13.96	14.09	13.92	13.92	13.92	0.58%	396,682
Jun 29, 2026	13.90	14.09	13.84	13.84	13.84	-0.22%	897,756
Jun 26, 2026	13.72	13.89	13.63	13.87	13.87	1.13%	482,852
Jun 25, 2026	13.77	13.98	13.72	13.72	13.72	-0.36%	548,810
Jun 24, 2026	13.73	13.92	13.73	13.77	13.77	0.29%	434,653
Jun 23, 2026	13.58	13.78	13.45	13.73	13.73	0.70%	447,395
Jun 22, 2026	13.80	13.88	13.61	13.63	13.63	-1.23%	919,994
Jun 19, 2026	13.80	14.00	13.72	13.80	13.80	-0.65%	1,019,971
Jun 18, 2026	13.74	13.89	13.50	13.89	13.89	1.39%	1,379,441
Jun 17, 2026	13.90	14.03	13.70	13.70	13.70	-1.69%	415,220
Jun 16, 2026	13.68	14.00	13.68	13.94	13.94	0.54%	505,177
Jun 15, 2026	14.08	14.19	13.86	13.86	13.86	-0.50%	509,616
Jun 12, 2026	14.06	14.20	13.91	13.93	13.93	0.58%	522,248