Allgeier SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	16.80	17.60	16.80	17.45	-	2.35%	9,321
Mar 3, 2026	16.80	17.20	16.75	17.05	17.05	-1.45%	6,332
Mar 2, 2026	16.75	17.65	16.75	17.30	17.30	-	33,253
Feb 27, 2026	16.90	17.30	16.85	17.30	17.30	2.67%	9,542
Feb 26, 2026	16.80	16.90	16.15	16.85	16.85	0.30%	55,468
Feb 25, 2026	16.75	17.15	16.75	16.80	16.80	-0.59%	26,044
Feb 24, 2026	17.20	17.65	16.90	16.90	16.90	-3.43%	22,749
Feb 23, 2026	17.85	18.00	17.50	17.50	17.50	-2.51%	17,862
Feb 20, 2026	17.45	18.10	17.40	17.95	17.95	3.16%	16,364
Feb 19, 2026	17.20	17.75	17.20	17.40	17.40	0.87%	23,904
Feb 18, 2026	17.30	17.55	16.95	17.25	17.25	-	24,564
Feb 17, 2026	16.35	17.55	16.25	17.25	17.25	4.86%	53,661
Feb 16, 2026	16.10	17.00	16.05	16.45	16.45	2.81%	60,994
Feb 13, 2026	16.05	16.45	15.80	16.00	16.00	-1.54%	53,204
Feb 12, 2026	17.90	17.90	16.20	16.25	16.25	-7.93%	101,982
Feb 11, 2026	19.10	19.10	17.50	17.65	17.65	-7.59%	85,248
Feb 10, 2026	19.05	19.60	19.05	19.10	19.10	0.26%	33,990
Feb 9, 2026	20.00	20.00	18.35	19.05	19.05	-3.30%	71,364
Feb 6, 2026	19.70	19.95	19.30	19.70	19.70	-1.25%	34,605
Feb 5, 2026	20.40	20.50	19.80	19.95	19.95	-2.68%	30,112
Feb 4, 2026	21.50	21.50	20.40	20.50	20.50	-5.09%	29,264
Feb 3, 2026	22.80	22.80	21.60	21.60	21.60	-4.85%	19,973
Feb 2, 2026	22.20	22.90	22.20	22.70	22.70	1.34%	14,588
Jan 30, 2026	22.20	22.70	22.10	22.40	22.40	1.82%	13,735
Jan 29, 2026	22.50	22.50	21.80	22.00	22.00	-3.08%	15,034
Jan 28, 2026	22.50	22.70	22.30	22.70	22.70	1.34%	11,542
Jan 27, 2026	22.60	22.60	22.30	22.40	22.40	-0.88%	12,370
Jan 26, 2026	22.70	22.80	22.30	22.60	22.60	0.89%	12,087
Jan 23, 2026	23.00	23.00	22.10	22.40	22.40	-0.88%	12,020
Jan 22, 2026	22.00	22.80	22.00	22.60	22.60	3.20%	35,363
Jan 21, 2026	21.50	21.90	21.30	21.90	21.90	1.86%	18,111
Jan 20, 2026	21.90	22.20	21.50	21.50	21.50	-3.15%	28,832
Jan 19, 2026	22.40	22.50	21.50	22.20	22.20	-2.20%	59,421
Jan 16, 2026	23.10	23.10	22.40	22.70	22.70	-1.73%	22,050
Jan 15, 2026	23.40	23.80	22.90	23.10	23.10	-	31,200
Jan 14, 2026	23.80	24.00	22.90	23.10	23.10	-2.12%	41,798
Jan 13, 2026	23.20	24.20	22.90	23.60	23.60	1.29%	43,825
Jan 12, 2026	22.10	23.40	22.10	23.30	23.30	5.91%	61,340
Jan 9, 2026	21.60	22.10	21.30	22.00	22.00	2.33%	34,719
Jan 8, 2026	21.10	21.80	20.90	21.50	21.50	1.90%	24,157
Jan 7, 2026	20.80	21.20	20.30	21.10	21.10	1.93%	20,894
Jan 6, 2026	21.30	21.30	20.50	20.70	20.70	-4.61%	21,985
Jan 5, 2026	21.40	21.90	21.40	21.70	21.70	2.84%	29,311
Jan 2, 2026	21.00	21.20	20.80	21.10	21.10	1.44%	20,418
Dec 30, 2025	20.70	20.90	20.50	20.80	20.80	-	9,411
Dec 29, 2025	20.00	20.80	19.95	20.80	20.80	4.26%	20,227
Dec 23, 2025	20.20	20.20	19.35	19.95	19.95	-0.25%	26,869
Dec 22, 2025	20.40	20.50	20.00	20.00	20.00	-1.48%	7,866
Dec 19, 2025	20.30	20.50	20.00	20.30	20.30	-0.98%	10,091
Dec 18, 2025	19.00	20.60	18.60	20.50	20.50	7.89%	51,424