Allegion plc (ETR:60A)
Germany · Delayed Price · Currency is EUR 130.90
-7.10 (-5.14%)
At close: Oct 8, 2026
ETR:60A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 132.75 | 132.75 | 130.90 | 130.90 | 130.90 | -5.14% | - |
| Oct 7, 2026 | 137.25 | 138.00 | 137.25 | 138.00 | 138.00 | 1.36% | - |
| Oct 6, 2026 | 137.25 | 137.25 | 136.15 | 136.15 | 136.15 | -1.38% | - |
| Oct 5, 2026 | 137.75 | 138.05 | 137.75 | 138.05 | 138.05 | -0.07% | - |
| Oct 2, 2026 | 139.20 | 139.20 | 138.15 | 138.15 | 138.15 | 0.44% | - |
| Oct 1, 2026 | 136.20 | 137.55 | 136.20 | 137.55 | 137.55 | 0.66% | - |
| Sep 30, 2026 | 136.75 | 136.75 | 136.65 | 136.65 | 136.65 | -0.22% | - |
| Sep 29, 2026 | 136.55 | 136.95 | 136.55 | 136.95 | 136.95 | 1.18% | - |
| Sep 28, 2026 | 135.15 | 135.35 | 135.15 | 135.35 | 135.35 | 1.20% | - |
| Sep 25, 2026 | 134.00 | 134.00 | 133.75 | 133.75 | 133.75 | -1.11% | - |
| Sep 24, 2026 | 134.90 | 135.25 | 134.90 | 135.25 | 135.25 | -0.59% | 1 |
| Sep 23, 2026 | 135.50 | 136.05 | 135.50 | 136.05 | 136.05 | 1.72% | - |
| Sep 22, 2026 | 132.10 | 133.75 | 132.10 | 133.75 | 133.75 | 0.26% | - |
| Sep 21, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | -0.41% | - |
| Sep 18, 2026 | 134.25 | 134.25 | 133.95 | 133.95 | 133.95 | 0.30% | - |
| Sep 17, 2026 | 134.10 | 134.10 | 133.55 | 133.55 | 133.55 | - | - |
| Sep 16, 2026 | 132.20 | 133.55 | 132.20 | 133.55 | 133.55 | 0.53% | - |
| Sep 15, 2026 | 132.55 | 132.85 | 132.55 | 132.85 | 132.85 | 1.24% | - |
| Sep 11, 2026 | 130.90 | 133.65 | 130.90 | 131.70 | 131.22 | 0.92% | - |
| Sep 10, 2026 | 131.35 | 131.35 | 130.50 | 130.50 | 130.03 | -0.99% | - |
| Sep 9, 2026 | 134.05 | 134.05 | 131.45 | 131.80 | 131.32 | -2.08% | - |
| Sep 8, 2026 | 133.95 | 134.60 | 133.95 | 134.60 | 134.11 | -0.30% | - |
| Sep 7, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.51 | 0.19% | - |
| Sep 4, 2026 | 134.75 | 134.75 | 134.75 | 134.75 | 134.26 | 1.05% | - |
| Sep 3, 2026 | 133.35 | 133.35 | 133.35 | 133.35 | 132.87 | -1.22% | - |
| Sep 2, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.51 | 1.96% | - |
| Sep 1, 2026 | 132.40 | 132.40 | 132.40 | 132.40 | 131.92 | -1.82% | - |
| Aug 31, 2026 | 134.85 | 134.85 | 134.85 | 134.85 | 134.36 | -0.11% | - |
| Aug 28, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.51 | -1.39% | - |
| Aug 27, 2026 | 136.90 | 136.90 | 136.90 | 136.90 | 136.40 | -0.87% | - |
| Aug 26, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.60 | 0.04% | - |
| Aug 25, 2026 | 138.05 | 138.05 | 138.05 | 138.05 | 137.55 | -1.22% | - |
| Aug 24, 2026 | 139.75 | 139.75 | 139.75 | 139.75 | 139.24 | -0.29% | - |
| Aug 21, 2026 | 140.15 | 140.15 | 140.15 | 140.15 | 139.64 | 0.75% | - |
| Aug 20, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 138.60 | -1.14% | - |
| Aug 19, 2026 | 140.70 | 140.70 | 140.70 | 140.70 | 140.19 | 1.11% | - |
| Aug 18, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.65 | -0.75% | - |
| Aug 17, 2026 | 140.20 | 140.20 | 140.20 | 140.20 | 139.69 | -1.61% | - |
| Aug 14, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 141.98 | 0.49% | - |
| Aug 13, 2026 | 141.80 | 141.80 | 141.80 | 141.80 | 141.29 | -1.32% | - |
| Aug 12, 2026 | 143.70 | 143.70 | 143.70 | 143.70 | 143.18 | -0.90% | - |
| Aug 11, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.48 | 0.62% | - |
| Aug 10, 2026 | 144.10 | 144.10 | 144.10 | 144.10 | 143.58 | -1.84% | - |
| Aug 7, 2026 | 146.80 | 146.80 | 146.80 | 146.80 | 146.27 | 0.79% | - |
| Aug 6, 2026 | 145.65 | 145.65 | 145.65 | 145.65 | 145.12 | 1.11% | - |
| Aug 5, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 143.53 | 1.44% | - |
| Aug 4, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 141.49 | 2.12% | 2,594 |
| Aug 3, 2026 | 137.60 | 139.05 | 137.60 | 139.05 | 138.55 | 2.21% | 2,568 |
| Jul 31, 2026 | 136.05 | 136.05 | 136.05 | 136.05 | 135.56 | -1.84% | - |
| Jul 29, 2026 | 139.00 | 139.00 | 138.60 | 138.60 | 138.10 | -2.70% | 20 |