Allerthal-Werke AG (BST:ATW)
Germany · Delayed Price · Currency is EUR 26.00
0.00 (0.00%)
At close: Jul 20, 2026
Allerthal-Werke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 9, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 6, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 3, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 22.29 | - | - |
| Jul 2, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 22.29 | 0.85% | - |
| Jul 1, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 22.10 | -6.40% | - |
| Jun 30, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 24, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 22, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 19, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | -4.58% | - |
| Jun 18, 2026 | 25.00 | 26.20 | 25.00 | 26.20 | 24.74 | 4.80% | 100 |
| Jun 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 15, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | -3.85% | - |
| Jun 11, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 24.56 | 4.00% | 2 |
| Jun 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 9, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 3, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 2, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| Jun 1, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| May 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| May 28, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | - | - |
| May 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 23.61 | 4.17% | - |
| May 26, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.67 | -5.51% | - |
| May 25, 2026 | 24.00 | 25.40 | 24.00 | 25.40 | 23.99 | 5.83% | - |
| May 22, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.67 | - | - |
| May 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.67 | - | - |
| May 20, 2026 | 24.00 | 24.60 | 24.00 | 24.00 | 22.67 | - | - |
| May 19, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 22.67 | - | - |
| May 18, 2026 | 24.80 | 24.80 | 23.80 | 24.00 | 22.67 | -3.23% | 245 |
| May 15, 2026 | 25.80 | 25.80 | 24.80 | 24.80 | 23.42 | -3.88% | 300 |
| May 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.37 | - | - |
| May 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.37 | - | - |
| May 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 24.37 | - | 18 |