Allegion plc (ETR:60A)
Germany · Delayed Price · Currency is EUR 140.15
+1.05 (0.75%)
Last updated: Aug 21, 2026, 5:30 PM CET
ETR:60A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | 0.75% | - |
| Aug 20, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | -1.14% | - |
| Aug 19, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | 1.11% | - |
| Aug 18, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | -0.75% | - |
| Aug 17, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | -1.61% | - |
| Aug 14, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0.49% | - |
| Aug 13, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.80 | -1.32% | - |
| Aug 12, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.70 | -0.90% | - |
| Aug 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0.62% | - |
| Aug 10, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | -1.84% | - |
| Aug 7, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.80 | 0.79% | - |
| Aug 6, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | 1.11% | - |
| Aug 5, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 1.44% | - |
| Aug 4, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 2.12% | 2,594 |
| Aug 3, 2026 | 137.60 | 139.05 | 137.60 | 139.05 | 139.05 | 2.21% | 2,568 |
| Jul 31, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | -1.84% | - |
| Jul 29, 2026 | 139.00 | 139.00 | 138.60 | 138.60 | 138.60 | -2.70% | 20 |
| Jul 28, 2026 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | 3.49% | 3 |
| Jul 27, 2026 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 13.53% | - |
| Jul 22, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -0.08% | - |
| Jul 21, 2026 | 121.35 | 121.35 | 121.35 | 121.35 | 121.35 | 1.55% | - |
| Jul 20, 2026 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | 0.59% | - |
| Jul 15, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.04% | - |
| Jul 14, 2026 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | -0.34% | - |
| Jul 13, 2026 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | 1.27% | - |
| Jul 9, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | -3.56% | - |
| Jul 7, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -0.04% | - |
| Jul 6, 2026 | 122.15 | 122.15 | 122.15 | 122.15 | 122.15 | 0.41% | - |
| Jul 2, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.58% | - |
| Jul 1, 2026 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | 1.02% | - |
| Jun 30, 2026 | 123.20 | 123.20 | 122.35 | 122.35 | 122.35 | -0.77% | 430 |
| Jun 29, 2026 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | 1.36% | - |
| Jun 26, 2026 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | 0.79% | - |
| Jun 25, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 5.51% | 8 |
| Jun 23, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.91% | - |
| Jun 22, 2026 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 1.54% | - |
| Jun 17, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - | 9 |
| Jun 16, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | 0.42% | 9 |
| Jun 11, 2026 | 113.70 | 113.70 | 113.70 | 113.70 | 113.22 | 0.26% | - |
| Jun 10, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 112.93 | 0.31% | - |
| Jun 9, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 112.58 | 1.34% | - |