Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 14.90
+0.10 (0.68%)
Sep 28, 2026, 1:17 PM CET
Allgeier SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 14.85 | 14.90 | 14.70 | 14.90 | - | 0.68% | 130 |
| Sep 25, 2026 | 14.65 | 14.80 | 14.65 | 14.80 | 14.80 | 1.37% | 695 |
| Sep 24, 2026 | 14.85 | 14.85 | 14.60 | 14.60 | 14.60 | -2.01% | 1,586 |
| Sep 23, 2026 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 4,232 |
| Sep 22, 2026 | 15.05 | 15.50 | 15.00 | 15.00 | 15.00 | -0.66% | 4,435 |
| Sep 21, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | 0.67% | 916 |
| Sep 18, 2026 | 15.45 | 15.50 | 15.00 | 15.00 | 15.00 | -2.91% | 658 |
| Sep 17, 2026 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 1.98% | 2,822 |
| Sep 16, 2026 | 15.15 | 15.35 | 15.15 | 15.15 | 15.15 | -0.33% | 1,197 |
| Sep 15, 2026 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -1.30% | 726 |
| Sep 14, 2026 | 15.15 | 15.40 | 15.05 | 15.40 | 15.40 | 1.65% | 1,632 |
| Sep 11, 2026 | 15.25 | 15.45 | 15.00 | 15.15 | 15.15 | -0.33% | 11,190 |
| Sep 10, 2026 | 15.45 | 15.50 | 15.20 | 15.20 | 15.20 | -0.98% | 3,284 |
| Sep 9, 2026 | 15.35 | 15.55 | 15.35 | 15.35 | 15.35 | -1.29% | 1,052 |
| Sep 8, 2026 | 15.45 | 15.55 | 15.35 | 15.55 | 15.55 | 0.97% | 1,379 |
| 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 |