Allgeier SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	16.45	16.45	16.35	16.35	-	-0.91%	442
Jul 8, 2026	16.20	16.65	16.05	16.50	16.50	1.54%	10,994
Jul 7, 2026	16.35	16.35	16.05	16.25	16.25	-0.31%	2,903
Jul 6, 2026	16.00	16.30	16.00	16.30	16.30	3.16%	3,224
Jul 3, 2026	16.10	16.10	15.80	15.80	15.80	-0.94%	4,209
Jul 2, 2026	16.45	16.45	15.95	15.95	15.95	-1.24%	4,372
Jul 1, 2026	14.90	16.30	14.90	16.15	16.15	7.67%	10,326
Jun 30, 2026	16.30	16.30	15.60	16.00	15.00	-2.14%	13,127
Jun 29, 2026	16.60	16.60	16.00	16.35	15.33	2.19%	19,736
Jun 26, 2026	15.60	16.00	15.45	16.00	15.00	2.89%	10,279
Jun 25, 2026	15.45	15.90	15.45	15.55	14.58	-	10,232
Jun 24, 2026	16.00	16.00	15.35	15.55	14.58	-2.20%	6,012
Jun 23, 2026	15.65	15.90	15.45	15.90	14.91	1.92%	8,922
Jun 22, 2026	15.40	15.60	15.35	15.60	14.63	0.97%	6,300
Jun 19, 2026	15.65	15.70	15.25	15.45	14.48	1.31%	6,194
Jun 18, 2026	15.70	15.70	15.10	15.25	14.30	-3.48%	3,786
Jun 17, 2026	15.75	16.00	15.70	15.80	14.81	1.94%	9,630
Jun 16, 2026	15.55	15.80	15.40	15.50	14.53	-0.96%	12,039
Jun 15, 2026	15.60	16.05	15.50	15.65	14.67	0.32%	12,132
Jun 12, 2026	15.60	15.95	15.45	15.60	14.63	0.65%	22,005
Jun 11, 2026	15.10	15.75	15.00	15.50	14.53	4.03%	22,180
Jun 10, 2026	16.05	16.05	14.85	14.90	13.97	-3.56%	13,840
Jun 9, 2026	16.15	16.15	15.45	15.45	14.48	-3.74%	11,474
Jun 8, 2026	16.45	16.45	15.65	16.05	15.05	-1.23%	16,612
Jun 5, 2026	16.75	16.75	16.05	16.25	15.23	-2.11%	6,291
Jun 4, 2026	16.40	16.75	16.40	16.60	15.56	0.61%	2,637
Jun 3, 2026	16.75	16.90	16.50	16.50	15.47	-3.51%	6,789
Jun 2, 2026	17.25	17.25	16.85	17.10	16.03	-0.58%	11,685
Jun 1, 2026	17.30	17.40	16.95	17.20	16.13	-0.29%	10,966
May 29, 2026	17.00	17.50	16.95	17.25	16.17	1.17%	9,821
May 28, 2026	16.90	17.25	16.80	17.05	15.98	-	9,656
May 27, 2026	16.85	17.30	16.80	17.05	15.98	0.29%	12,601
May 26, 2026	17.45	17.45	16.80	17.00	15.94	-1.16%	15,130
May 25, 2026	17.15	17.25	16.90	17.20	16.13	1.78%	4,852
May 22, 2026	17.40	17.40	16.65	16.90	15.84	-2.59%	14,164
May 21, 2026	17.25	17.65	17.05	17.35	16.27	-	9,696
May 20, 2026	17.00	17.40	16.75	17.35	16.27	1.76%	27,771
May 19, 2026	16.00	17.15	16.00	17.05	15.98	8.95%	10,227
May 18, 2026	15.20	15.65	14.85	15.65	14.67	2.29%	41,831
May 15, 2026	15.50	15.50	15.20	15.30	14.34	-0.97%	24,666
May 14, 2026	15.25	15.60	14.65	15.45	14.48	2.32%	25,272
May 13, 2026	15.75	15.75	14.90	15.10	14.16	-3.21%	9,922
May 12, 2026	15.20	15.90	15.00	15.60	14.63	5.76%	29,983
May 11, 2026	15.85	15.85	14.30	14.75	13.83	-3.28%	38,485
May 8, 2026	15.95	16.20	15.25	15.25	14.30	-3.79%	15,538
May 7, 2026	15.95	16.20	15.80	15.85	14.86	-0.31%	8,165
May 6, 2026	16.30	16.50	15.90	15.90	14.91	-1.55%	15,377
May 5, 2026	16.60	16.70	16.15	16.15	15.14	-2.12%	3,940
May 4, 2026	16.45	16.60	16.35	16.50	15.47	1.85%	7,006
Apr 30, 2026	16.20	16.55	16.20	16.20	15.19	-	11,203