Allgeier SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	13.40	13.40	13.15	13.15	13.15	-1.87%	3,206
Nov 5, 2026	13.70	14.35	13.40	13.40	13.40	-1.83%	11,687
Nov 4, 2026	13.55	13.80	13.55	13.65	13.65	0.74%	3,518
Nov 3, 2026	13.70	13.80	13.55	13.55	13.55	-1.81%	5,106
Nov 2, 2026	14.10	14.10	13.80	13.80	13.80	-0.72%	2,319
Oct 30, 2026	13.65	13.95	13.55	13.90	13.90	2.58%	4,439
Oct 29, 2026	14.05	14.35	13.55	13.55	13.55	-2.87%	17,559
Oct 28, 2026	14.00	14.30	13.95	13.95	13.95	0.36%	6,068
Oct 27, 2026	14.25	14.40	13.90	13.90	13.90	-1.77%	19,216
Oct 26, 2026	14.10	14.55	14.10	14.15	14.15	-1.74%	3,739
Oct 23, 2026	14.40	14.40	14.25	14.40	14.40	1.77%	3,769
Oct 22, 2026	14.30	14.35	14.05	14.15	14.15	-	10,444
Oct 21, 2026	13.30	14.40	13.30	14.15	14.15	5.20%	30,834
Oct 20, 2026	13.65	13.70	13.35	13.45	13.45	-0.74%	7,239
Oct 19, 2026	13.30	13.70	13.30	13.55	13.55	1.12%	7,242
Oct 16, 2026	13.45	13.50	13.20	13.40	13.40	-0.74%	18,693
Oct 15, 2026	13.60	13.60	13.40	13.50	13.50	0.37%	8,170
Oct 14, 2026	13.50	13.65	13.30	13.45	13.45	-0.74%	21,132
Oct 13, 2026	13.45	13.70	13.45	13.55	13.55	0.37%	11,112
Oct 12, 2026	13.30	13.70	13.30	13.50	13.50	-1.82%	6,092
Oct 9, 2026	13.25	13.75	13.25	13.75	13.75	4.17%	10,015
Oct 8, 2026	13.40	13.40	13.10	13.20	13.20	-1.49%	12,898
Oct 7, 2026	14.00	14.00	13.40	13.40	13.40	-2.55%	10,098
Oct 6, 2026	13.95	14.05	13.75	13.75	13.75	-1.08%	7,008
Oct 5, 2026	14.00	14.20	13.90	13.90	13.90	-1.77%	4,314
Oct 2, 2026	14.40	14.45	14.15	14.15	14.15	-1.39%	3,282
Oct 1, 2026	14.35	14.50	14.15	14.35	14.35	0.70%	2,172
Sep 30, 2026	14.35	14.35	13.45	14.25	14.25	-0.35%	36,346
Sep 29, 2026	14.85	14.90	14.30	14.30	14.30	-3.38%	10,805
Sep 28, 2026	14.85	14.90	14.70	14.80	14.80	-	1,155
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