Allerthal-Werke AG (BST:ATW)
Germany · Delayed Price · Currency is EUR 26.00
-1.00 (-3.70%)
At close: Oct 30, 2026
Allerthal-Werke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -3.70% | - |
| Oct 29, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 2 |
| Oct 28, 2026 | 25.00 | 25.60 | 25.00 | 25.00 | 25.00 | - | 1,500 |
| Oct 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Oct 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 108 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 900 |
| Oct 19, 2026 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 2.46% | 500 |
| Oct 16, 2026 | 24.40 | 26.00 | 24.40 | 24.40 | 24.40 | - | 2,740 |
| Oct 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 13, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 6, 2026 | 24.40 | 24.60 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 5, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 2, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Oct 1, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 30, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 28, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 250 |
| Sep 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | - |
| Sep 24, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 600 |
| Sep 23, 2026 | 24.40 | 24.60 | 24.40 | 24.60 | 24.60 | 0.82% | 108 |
| Sep 22, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | - |
| Sep 21, 2026 | 24.40 | 24.40 | 24.00 | 24.00 | 24.00 | -1.64% | 1,000 |
| Sep 18, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 16, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 14, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 11, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 10, 2026 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | - | 500 |
| Sep 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 7, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Sep 4, 2026 | 24.40 | 25.00 | 24.40 | 24.40 | 24.40 | - | 430 |
| Sep 3, 2026 | 24.00 | 25.00 | 24.00 | 24.40 | 24.40 | 1.67% | 200 |
| Sep 2, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 370 |
| Sep 1, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | -2.34% | 670 |
| Aug 31, 2026 | 26.00 | 26.00 | 25.60 | 25.60 | 25.60 | -3.76% | - |
| Aug 28, 2026 | 25.60 | 26.60 | 25.60 | 26.60 | 26.60 | 3.91% | 172 |
| Aug 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 26, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 25, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 24, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 30 |