Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 13.40
-0.10 (-0.74%)
Oct 16, 2026, 5:35 PM CET
Allgeier SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |