Allegion plc (BIT:1ALLE)
Italy · Delayed Price · Currency is EUR 134.85
+0.85 (0.63%)
At close: Sep 25, 2026
BIT:1ALLE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | 0.63% | - |
| Sep 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.54% | - |
| Sep 23, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | 1.83% | - |
| Sep 22, 2026 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | 0.72% | - |
| Sep 21, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | 0.08% | - |
| Sep 18, 2026 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | -0.56% | - |
| Sep 17, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | -0.19% | - |
| Sep 16, 2026 | 133.60 | 133.60 | 133.60 | 133.60 | 133.60 | -0.15% | - |
| Sep 15, 2026 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | 0.04% | - |
| Sep 14, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | 1.85% | - |
| Sep 11, 2026 | 131.80 | 131.80 | 131.80 | 131.80 | 131.33 | 0.88% | - |
| Sep 10, 2026 | 130.65 | 130.65 | 130.65 | 130.65 | 130.18 | -0.76% | - |
| Sep 9, 2026 | 131.65 | 131.65 | 131.65 | 131.65 | 131.18 | -2.34% | - |
| Sep 8, 2026 | 134.80 | 134.80 | 134.80 | 134.80 | 134.32 | -0.55% | - |
| Sep 7, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.06 | 0.67% | - |
| Sep 4, 2026 | 134.65 | 134.65 | 134.65 | 134.65 | 134.17 | 0.67% | - |
| Sep 3, 2026 | 133.75 | 133.75 | 133.75 | 133.75 | 133.27 | -0.85% | - |
| Sep 2, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.41 | 2.08% | - |
| Sep 1, 2026 | 132.15 | 132.15 | 132.15 | 132.15 | 131.67 | -1.78% | - |
| Aug 31, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.07 | -0.66% | - |
| Aug 28, 2026 | 135.45 | 135.45 | 135.45 | 135.45 | 134.96 | -0.99% | - |
| Aug 27, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.31 | -0.91% | - |
| Aug 26, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 137.55 | 0.22% | - |
| Aug 25, 2026 | 137.75 | 137.75 | 137.75 | 137.75 | 137.25 | -1.36% | - |
| Aug 24, 2026 | 139.65 | 139.65 | 139.65 | 139.65 | 139.15 | -0.36% | - |
| Aug 21, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 139.65 | 0.57% | - |
| Aug 20, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.85 | -0.78% | - |
| Aug 19, 2026 | 140.45 | 140.45 | 140.45 | 140.45 | 139.95 | 0.79% | - |
| Aug 18, 2026 | 139.35 | 139.35 | 139.35 | 139.35 | 138.85 | -0.64% | - |
| Aug 17, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 139.75 | -1.61% | - |
| Aug 14, 2026 | 142.55 | 142.55 | 142.55 | 142.55 | 142.04 | 0.74% | - |
| Aug 13, 2026 | 138.50 | 138.50 | 138.50 | 141.50 | 140.99 | -1.77% | 1 |
| Aug 12, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 143.53 | -0.72% | - |
| Aug 11, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 144.58 | 0.69% | - |
| Aug 10, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.58 | -2.04% | - |
| Aug 7, 2026 | 147.10 | 147.10 | 147.10 | 147.10 | 146.57 | 1.13% | - |
| Aug 6, 2026 | 145.45 | 145.45 | 145.45 | 145.45 | 144.93 | 0.94% | - |
| Aug 5, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.58 | 1.66% | - |
| Aug 4, 2026 | 141.75 | 141.75 | 141.75 | 141.75 | 141.24 | 1.65% | - |
| Aug 3, 2026 | 140.55 | 140.55 | 140.55 | 139.45 | 138.95 | 2.42% | 17 |
| Jul 31, 2026 | 136.15 | 136.15 | 136.15 | 136.15 | 135.66 | 1.30% | - |
| Jul 30, 2026 | 134.40 | 134.40 | 134.40 | 134.40 | 133.92 | -3.10% | - |
| Jul 29, 2026 | 138.70 | 138.70 | 138.70 | 138.70 | 138.20 | -2.67% | - |
| Jul 28, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 141.99 | 3.60% | - |
| Jul 27, 2026 | 137.55 | 137.55 | 137.55 | 137.55 | 137.06 | 0.51% | - |
| Jul 24, 2026 | 135.85 | 135.85 | 135.85 | 136.85 | 136.36 | -0.44% | 82 |
| Jul 23, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.96 | 13.60% | - |
| Jul 22, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 120.56 | -0.41% | - |
| Jul 21, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.06 | 1.67% | - |
| Jul 20, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.07 | -1.28% | - |