Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.47	11.58	11.47	11.53	-	1.05%	649,624
Sep 29, 2026	11.30	11.53	11.30	11.41	11.41	1.06%	974,602
Sep 28, 2026	11.64	11.64	11.18	11.29	11.29	-4.65%	2,130,869
Sep 25, 2026	12.10	12.18	11.76	11.84	11.84	-1.66%	1,429,370
Sep 24, 2026	12.15	12.30	12.04	12.04	12.04	-0.50%	959,508
Sep 23, 2026	12.20	12.46	12.10	12.10	12.10	-0.82%	849,647
Sep 22, 2026	12.37	12.37	12.12	12.20	12.20	-0.73%	611,448
Sep 21, 2026	12.40	12.47	12.21	12.29	12.29	-0.08%	1,069,902
Sep 18, 2026	12.70	12.75	12.30	12.30	12.30	-3.30%	6,292,988
Sep 17, 2026	12.59	12.72	12.45	12.72	12.72	1.35%	529,389
Sep 16, 2026	12.80	12.90	12.55	12.55	12.55	-1.95%	772,026
Sep 15, 2026	12.90	12.97	12.66	12.80	12.80	-0.93%	437,802
Sep 14, 2026	13.20	13.20	12.91	12.92	12.92	-1.37%	567,582
Sep 11, 2026	13.22	13.45	13.10	13.10	13.10	-0.91%	443,628
Sep 10, 2026	13.13	13.38	13.10	13.22	13.22	0.69%	474,867
Sep 9, 2026	13.10	13.19	13.04	13.13	13.13	0.23%	458,087
Sep 8, 2026	13.13	13.24	13.10	13.10	13.10	-	365,982
Sep 7, 2026	13.09	13.29	13.07	13.10	13.10	0.69%	316,235
Sep 4, 2026	13.22	13.36	13.01	13.01	13.01	-1.10%	551,779
Sep 3, 2026	13.28	13.52	13.13	13.16	13.16	0.42%	601,759
Sep 2, 2026	13.40	13.48	13.06	13.10	13.10	-2.09%	890,510
Sep 1, 2026	13.55	13.69	13.33	13.38	13.38	-0.89%	749,073
Aug 31, 2026	13.80	13.80	13.50	13.50	13.50	-2.32%	2,164,095
Aug 28, 2026	14.20	14.27	13.82	13.82	13.82	-2.33%	645,331
Aug 27, 2026	14.45	14.50	13.91	14.15	14.15	-2.08%	839,517
Aug 26, 2026	14.60	14.67	14.42	14.45	14.45	-0.76%	537,647
Aug 25, 2026	14.21	14.57	14.21	14.56	14.56	2.75%	532,965
Aug 24, 2026	14.10	14.29	14.10	14.17	14.17	0.50%	348,511
Aug 21, 2026	14.00	14.28	13.93	14.10	14.10	1.37%	472,907
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