Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 15.40
-0.20 (-1.28%)
Sep 7, 2026, 5:35 PM CET
Allgeier SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | -1.28% | 3,671 |
| Sep 4, 2026 | 15.75 | 15.95 | 15.60 | 15.60 | 15.60 | - | 1,724 |
| Sep 3, 2026 | 15.70 | 15.75 | 15.50 | 15.60 | 15.60 | 0.32% | 1,978 |
| Sep 2, 2026 | 15.50 | 15.70 | 15.50 | 15.55 | 15.55 | 0.65% | 810 |
| Sep 1, 2026 | 16.00 | 16.05 | 15.45 | 15.45 | 15.45 | -2.22% | 13,858 |
| Aug 31, 2026 | 16.15 | 16.15 | 15.80 | 15.80 | 15.80 | -3.36% | 4,317 |
| Aug 28, 2026 | 15.85 | 16.40 | 15.85 | 16.35 | 16.35 | 4.14% | 6,005 |
| Aug 27, 2026 | 15.90 | 15.95 | 15.70 | 15.70 | 15.70 | -0.63% | 726 |
| Aug 26, 2026 | 15.50 | 16.05 | 15.50 | 15.80 | 15.80 | -3.07% | 4,598 |
| Aug 25, 2026 | 15.65 | 16.30 | 15.65 | 16.30 | 16.30 | 3.82% | 1,622 |
| Aug 24, 2026 | 15.90 | 15.90 | 15.65 | 15.70 | 15.70 | -1.88% | 3,433 |
| Aug 21, 2026 | 15.75 | 16.05 | 15.65 | 16.00 | 16.00 | 1.91% | 4,341 |
| Aug 20, 2026 | 16.00 | 16.00 | 15.70 | 15.70 | 15.70 | -1.26% | 3,817 |
| Aug 19, 2026 | 16.05 | 16.05 | 15.85 | 15.90 | 15.90 | 0.63% | 1,473 |
| Aug 18, 2026 | 15.90 | 16.00 | 15.80 | 15.80 | 15.80 | -1.25% | 3,073 |
| Aug 17, 2026 | 16.40 | 16.40 | 15.90 | 16.00 | 16.00 | 0.63% | 2,856 |
| Aug 14, 2026 | 16.25 | 16.25 | 15.85 | 15.90 | 15.90 | -1.85% | 3,235 |
| Aug 13, 2026 | 16.30 | 16.35 | 16.05 | 16.20 | 16.20 | -1.22% | 6,829 |
| Aug 12, 2026 | 16.45 | 16.55 | 16.35 | 16.40 | 16.40 | -0.30% | 5,911 |
| Aug 11, 2026 | 16.45 | 16.60 | 16.30 | 16.45 | 16.45 | -1.20% | 14,176 |
| Aug 10, 2026 | 16.60 | 16.85 | 16.40 | 16.65 | 16.65 | -0.60% | 9,565 |
| Aug 7, 2026 | 17.20 | 17.20 | 16.50 | 16.75 | 16.75 | -1.47% | 15,577 |
| Aug 6, 2026 | 16.75 | 17.00 | 16.45 | 17.00 | 17.00 | 2.72% | 8,212 |
| Aug 5, 2026 | 16.85 | 16.85 | 16.30 | 16.55 | 16.55 | -1.78% | 867 |
| Aug 4, 2026 | 16.90 | 17.00 | 16.40 | 16.85 | 16.85 | 2.12% | 8,212 |
| Aug 3, 2026 | 17.20 | 17.20 | 16.50 | 16.50 | 16.50 | -0.60% | 5,471 |
| Jul 31, 2026 | 16.50 | 17.05 | 16.50 | 16.60 | 16.60 | 1.84% | 8,761 |
| Jul 30, 2026 | 17.20 | 17.20 | 16.30 | 16.30 | 16.30 | -2.10% | 5,802 |
| Jul 29, 2026 | 17.20 | 17.30 | 16.60 | 16.65 | 16.65 | -4.58% | 12,110 |
| Jul 28, 2026 | 16.70 | 17.50 | 16.50 | 17.45 | 17.45 | 4.49% | 22,340 |
| Jul 27, 2026 | 15.85 | 16.70 | 15.85 | 16.70 | 16.70 | 6.37% | 2,501 |
| Jul 24, 2026 | 16.00 | 16.10 | 15.55 | 15.70 | 15.70 | -1.88% | 12,512 |
| Jul 23, 2026 | 16.75 | 16.75 | 15.95 | 16.00 | 16.00 | -1.84% | 3,660 |
| Jul 22, 2026 | 16.60 | 16.60 | 16.05 | 16.30 | 16.30 | -2.69% | 11,529 |
| Jul 21, 2026 | 16.90 | 16.95 | 16.60 | 16.75 | 16.75 | 0.90% | 2,138 |
| Jul 20, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | - | 2,844 |
| Jul 17, 2026 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | -0.30% | 4,233 |
| Jul 16, 2026 | 16.00 | 16.95 | 16.00 | 16.65 | 16.65 | 6.05% | 20,485 |
| Jul 15, 2026 | 16.35 | 16.35 | 15.70 | 15.70 | 15.70 | 0.32% | 5,747 |
| Jul 14, 2026 | 16.20 | 16.20 | 15.50 | 15.65 | 15.65 | -3.69% | 13,166 |
| Jul 13, 2026 | 16.05 | 16.35 | 16.05 | 16.25 | 16.25 | 0.62% | 1,718 |
| Jul 10, 2026 | 16.40 | 16.40 | 16.10 | 16.15 | 16.15 | - | 678 |
| Jul 9, 2026 | 16.45 | 16.45 | 16.05 | 16.15 | 16.15 | -2.12% | 2,102 |
| 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 |