Allerthal-Werke AG (BST:ATW)
Germany · Delayed Price · Currency is EUR 23.00
-1.00 (-4.17%)
At close: Feb 26, 2026
Allerthal-Werke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | - |
| Feb 19, 2026 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.65% | 135 |
| Feb 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 6, 2026 | 22.80 | 24.80 | 22.80 | 22.80 | 22.80 | - | 3 |
| Feb 5, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Feb 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Feb 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -7.44% | - |
| Jan 30, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | - | 392 |
| Jan 29, 2026 | 23.80 | 24.80 | 23.80 | 24.20 | 24.20 | 1.68% | 560 |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 26, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 10 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 19, 2026 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 0.84% | 50 |
| Jan 16, 2026 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 8.18% | 460 |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -3.51% | - |
| Jan 13, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 5.56% | 42 |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 7, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Jan 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |