Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	13.43	13.97	13.41	13.85	13.85	3.17%	589,983
Jun 10, 2026	13.38	13.56	13.19	13.43	13.43	-0.33%	673,945
Jun 9, 2026	13.15	13.47	13.12	13.47	13.47	3.50%	506,979
Jun 8, 2026	13.30	13.35	13.00	13.02	13.02	-3.66%	1,070,681
Jun 5, 2026	13.42	13.68	13.35	13.51	13.51	0.97%	526,646
Jun 4, 2026	13.36	13.57	13.23	13.38	13.38	1.59%	1,077,859
Jun 3, 2026	12.90	13.35	12.81	13.17	13.17	1.78%	757,707
Jun 2, 2026	12.60	13.20	12.60	12.94	12.94	2.74%	931,600
May 29, 2026	12.35	12.60	12.22	12.60	12.60	2.77%	2,104,243
May 28, 2026	12.70	12.77	12.26	12.26	12.26	-3.08%	903,138
May 27, 2026	12.78	12.99	12.60	12.65	12.65	-0.28%	613,822
May 26, 2026	12.20	12.70	12.03	12.68	12.68	4.11%	606,813
May 25, 2026	12.10	12.18	12.00	12.18	12.18	2.35%	440,176
May 22, 2026	12.11	12.23	11.90	11.90	11.90	-2.26%	401,128
May 21, 2026	11.97	12.22	11.80	12.18	12.18	3.35%	739,597