Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	12.24	12.29	11.98	12.08	12.08	0.35%	460,894
Oct 19, 2026	12.24	12.48	12.24	12.24	12.04	-0.49%	216,768
Oct 16, 2026	12.20	12.40	12.17	12.30	12.10	1.28%	289,774
Oct 15, 2026	12.11	12.43	12.11	12.15	11.94	-1.66%	384,298
Oct 14, 2026	12.14	12.35	12.00	12.35	12.15	2.19%	650,536
Oct 13, 2026	12.48	12.51	12.09	12.09	11.88	-2.54%	1,292,133
Oct 12, 2026	12.14	12.58	12.03	12.40	12.19	2.48%	905,395
Oct 9, 2026	11.90	12.11	11.62	12.10	11.90	2.11%	761,901
Oct 8, 2026	11.60	11.91	11.60	11.85	11.65	2.20%	1,143,796
Oct 7, 2026	11.60	11.70	11.32	11.60	11.40	0.13%	964,326
Oct 6, 2026	11.68	11.78	11.44	11.58	11.39	0.39%	887,704
Oct 5, 2026	11.31	11.88	11.31	11.54	11.34	4.11%	1,481,836
Oct 2, 2026	11.50	11.63	11.08	11.08	10.90	-3.65%	1,043,969
Oct 1, 2026	11.45	11.73	11.35	11.50	11.31	0.88%	766,118
Sep 30, 2026	11.47	11.61	11.40	11.40	11.21	-0.09%	1,063,787
Sep 29, 2026	11.30	11.53	11.30	11.41	11.22	1.06%	974,602
Sep 28, 2026	11.64	11.64	11.18	11.29	11.10	-4.65%	2,130,869
Sep 25, 2026	12.10	12.18	11.76	11.84	11.64	-1.66%	1,429,370
Sep 24, 2026	12.15	12.30	12.04	12.04	11.84	-0.50%	959,508
Sep 23, 2026	12.20	12.46	12.10	12.10	11.90	-0.82%	849,647
Sep 22, 2026	12.37	12.37	12.12	12.20	12.00	-0.73%	611,448
Sep 21, 2026	12.40	12.47	12.21	12.29	12.09	-0.08%	1,069,902
Sep 18, 2026	12.70	12.75	12.30	12.30	12.10	-3.30%	6,292,988
Sep 17, 2026	12.59	12.72	12.45	12.72	12.51	1.35%	529,389
Sep 16, 2026	12.80	12.90	12.55	12.55	12.34	-1.95%	772,026
Sep 15, 2026	12.90	12.97	12.66	12.80	12.59	-0.93%	437,802
Sep 14, 2026	13.20	13.20	12.91	12.92	12.71	-1.37%	567,582
Sep 11, 2026	13.22	13.45	13.10	13.10	12.88	-0.91%	443,628
Sep 10, 2026	13.13	13.38	13.10	13.22	13.00	0.69%	474,867
Sep 9, 2026	13.10	13.19	13.04	13.13	12.91	0.23%	458,087
Sep 8, 2026	13.24	13.24	13.10	13.10	12.88	-	406,319
Sep 7, 2026	13.09	13.29	13.07	13.10	12.88	0.69%	316,235
Sep 4, 2026	13.22	13.36	13.01	13.01	12.79	-1.10%	551,779
Sep 3, 2026	13.28	13.52	13.13	13.16	12.94	0.42%	601,759
Sep 2, 2026	13.40	13.48	13.06	13.10	12.88	-2.09%	890,510
Sep 1, 2026	13.55	13.69	13.33	13.38	13.16	-0.89%	749,073
Aug 31, 2026	13.80	13.80	13.50	13.50	13.28	-2.32%	2,164,095
Aug 28, 2026	14.20	14.27	13.82	13.82	13.59	-2.33%	645,331
Aug 27, 2026	14.45	14.50	13.91	14.15	13.92	-2.08%	839,517
Aug 26, 2026	14.60	14.67	14.42	14.45	14.21	-0.76%	537,647
Aug 25, 2026	14.21	14.57	14.21	14.56	14.32	2.75%	532,965
Aug 24, 2026	14.10	14.29	14.10	14.17	13.94	0.50%	348,511
Aug 21, 2026	14.00	14.28	13.93	14.10	13.87	1.37%	472,907
Aug 20, 2026	13.92	14.18	13.91	13.91	13.68	-0.50%	392,823
Aug 19, 2026	14.12	14.22	13.89	13.98	13.75	-1.38%	420,513
Aug 18, 2026	14.08	14.41	14.06	14.18	13.94	0.53%	523,645
Aug 17, 2026	13.60	14.18	13.57	14.10	13.87	3.07%	477,049
Aug 14, 2026	13.40	13.69	13.40	13.68	13.45	1.79%	382,856
Aug 13, 2026	13.55	13.62	13.36	13.44	13.22	-0.44%	355,293
Aug 12, 2026	13.52	13.67	13.45	13.50	13.28	-0.15%	357,301