Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 15.65
+0.40 (2.62%)
Jun 19, 2026, 9:07 AM CET
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | - | -1.90% | 987 |
| Jun 17, 2026 | 15.75 | 16.00 | 15.70 | 15.80 | 15.80 | 1.94% | 9,630 |
| Jun 16, 2026 | 15.55 | 15.80 | 15.40 | 15.50 | 15.50 | -0.96% | 12,039 |
| Jun 15, 2026 | 15.60 | 16.05 | 15.50 | 15.65 | 15.65 | 0.32% | 12,132 |
| Jun 12, 2026 | 15.60 | 15.95 | 15.45 | 15.60 | 15.60 | 0.65% | 22,005 |
| Jun 11, 2026 | 15.10 | 15.75 | 15.00 | 15.50 | 15.50 | 4.03% | 22,180 |
| Jun 10, 2026 | 16.05 | 16.05 | 14.85 | 14.90 | 14.90 | -3.56% | 13,840 |
| Jun 9, 2026 | 16.15 | 16.15 | 15.45 | 15.45 | 15.45 | -3.74% | 11,474 |
| Jun 8, 2026 | 16.45 | 16.45 | 15.65 | 16.05 | 16.05 | -1.23% | 16,612 |
| Jun 5, 2026 | 16.75 | 16.75 | 16.05 | 16.25 | 16.25 | -2.11% | 6,291 |
| Jun 4, 2026 | 16.40 | 16.75 | 16.40 | 16.60 | 16.60 | 0.61% | 2,637 |
| Jun 3, 2026 | 16.75 | 16.90 | 16.50 | 16.50 | 16.50 | -3.51% | 6,789 |
| Jun 2, 2026 | 17.25 | 17.25 | 16.85 | 17.10 | 17.10 | -0.58% | 11,685 |
| Jun 1, 2026 | 17.30 | 17.40 | 16.95 | 17.20 | 17.20 | -0.29% | 10,966 |
| May 29, 2026 | 17.00 | 17.50 | 16.95 | 17.25 | 17.25 | 1.17% | 9,821 |
| May 28, 2026 | 16.90 | 17.25 | 16.80 | 17.05 | 17.05 | - | 9,656 |
| May 27, 2026 | 16.85 | 17.30 | 16.80 | 17.05 | 17.05 | 0.29% | 12,601 |
| May 26, 2026 | 17.45 | 17.45 | 16.80 | 17.00 | 17.00 | -1.16% | 15,130 |
| May 25, 2026 | 17.15 | 17.25 | 16.90 | 17.20 | 17.20 | 1.78% | 4,852 |
| May 22, 2026 | 17.40 | 17.40 | 16.65 | 16.90 | 16.90 | -2.59% | 14,164 |
| May 21, 2026 | 17.25 | 17.65 | 17.05 | 17.35 | 17.35 | - | 9,696 |
| May 20, 2026 | 17.00 | 17.40 | 16.75 | 17.35 | 17.35 | 1.76% | 27,771 |
| May 19, 2026 | 16.00 | 17.15 | 16.00 | 17.05 | 17.05 | 8.95% | 10,227 |
| May 18, 2026 | 15.20 | 15.65 | 14.85 | 15.65 | 15.65 | 2.29% | 41,831 |
| May 15, 2026 | 15.50 | 15.50 | 15.20 | 15.30 | 15.30 | -0.97% | 24,666 |
| May 14, 2026 | 15.25 | 15.60 | 14.65 | 15.45 | 15.45 | 2.32% | 25,272 |
| May 13, 2026 | 15.75 | 15.75 | 14.90 | 15.10 | 15.10 | -3.21% | 9,922 |
| May 12, 2026 | 15.20 | 15.90 | 15.00 | 15.60 | 15.60 | 5.76% | 29,983 |
| May 11, 2026 | 15.85 | 15.85 | 14.30 | 14.75 | 14.75 | -3.28% | 38,485 |
| May 8, 2026 | 15.95 | 16.20 | 15.25 | 15.25 | 15.25 | -3.79% | 15,538 |
| May 7, 2026 | 15.95 | 16.20 | 15.80 | 15.85 | 15.85 | -0.31% | 8,165 |
| May 6, 2026 | 16.30 | 16.50 | 15.90 | 15.90 | 15.90 | -1.55% | 15,377 |
| May 5, 2026 | 16.60 | 16.70 | 16.15 | 16.15 | 16.15 | -2.12% | 3,940 |
| May 4, 2026 | 16.45 | 16.60 | 16.35 | 16.50 | 16.50 | 1.85% | 7,006 |
| Apr 30, 2026 | 16.20 | 16.55 | 16.20 | 16.20 | 16.20 | - | 11,203 |
| Apr 29, 2026 | 16.70 | 16.85 | 16.20 | 16.20 | 16.20 | -2.41% | 6,716 |
| Apr 28, 2026 | 16.60 | 16.65 | 16.40 | 16.60 | 16.60 | -0.30% | 6,229 |
| Apr 27, 2026 | 16.70 | 17.05 | 16.50 | 16.65 | 16.65 | -0.89% | 14,706 |
| Apr 24, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | 16.80 | -1.18% | 10,725 |
| Apr 23, 2026 | 17.85 | 17.85 | 17.00 | 17.00 | 17.00 | -2.58% | 7,476 |
| Apr 22, 2026 | 17.85 | 17.85 | 17.30 | 17.45 | 17.45 | -2.24% | 10,233 |
| Apr 21, 2026 | 17.95 | 18.20 | 17.80 | 17.85 | 17.85 | 0.28% | 9,634 |
| Apr 20, 2026 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | -2.47% | 12,119 |
| Apr 17, 2026 | 18.35 | 19.00 | 18.25 | 18.25 | 18.25 | -1.35% | 13,910 |
| Apr 16, 2026 | 18.25 | 18.65 | 18.20 | 18.50 | 18.50 | 1.65% | 19,686 |
| Apr 15, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | 1.96% | 7,502 |
| Apr 14, 2026 | 17.55 | 18.40 | 17.55 | 17.85 | 17.85 | - | 13,648 |
| Apr 13, 2026 | 17.40 | 17.85 | 17.40 | 17.85 | 17.85 | 1.71% | 4,092 |
| Apr 10, 2026 | 17.00 | 17.85 | 17.00 | 17.55 | 17.55 | 3.24% | 11,077 |
| Apr 9, 2026 | 17.45 | 17.55 | 17.00 | 17.00 | 17.00 | -5.03% | 7,955 |