Allerthal-Werke AG (BST:ATW)
Germany · Delayed Price · Currency is EUR 24.40
0.00 (0.00%)
At close: Sep 18, 2026
Allerthal-Werke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 20, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 22 |
| Aug 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 12, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Aug 6, 2026 | 25.80 | 25.80 | 25.60 | 25.60 | 25.60 | -0.78% | 100 |
| Aug 5, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 4, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 3, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 31, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jul 30, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | -0.77% | 500 |
| Jul 29, 2026 | 25.80 | 26.60 | 25.80 | 26.00 | 26.00 | 0.78% | 30 |
| Jul 28, 2026 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | -0.77% | 528 |
| Jul 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 24, 2026 | 26.00 | 26.20 | 26.00 | 26.00 | 26.00 | - | 105 |
| Jul 23, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 22, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 200 |
| Jul 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.96% | 300 |
| Jul 15, 2026 | 27.00 | 27.00 | 26.40 | 27.00 | 25.50 | 2.27% | 350 |
| Jul 14, 2026 | 23.60 | 26.40 | 23.60 | 26.40 | 24.93 | 11.86% | 179 |
| Jul 13, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |