Skip to main content
logo
Allgeier SE (ETR:AEIN)
Germany flag Germany · Delayed Price · Currency is EUR
16.65
-0.80 (-4.58%)
Jul 29, 2026, 5:35 PM CET

Allgeier SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202617.2017.3016.8516.90--3.15%5,468
Jul 28, 202616.7017.5016.5017.4517.454.49%22,340
Jul 27, 202615.8516.7015.8516.7016.706.37%2,501
Jul 24, 202616.0016.1015.5515.7015.70-1.88%12,512
Jul 23, 202616.7516.7515.9516.0016.00-1.84%3,660
Jul 22, 202616.6016.6016.0516.3016.30-2.69%11,529
Jul 21, 202616.9016.9516.6016.7516.750.90%2,138
Jul 20, 202616.7016.8016.6016.6016.60-2,844
Jul 17, 202616.6016.9016.6016.6016.60-0.30%4,233
Jul 16, 202616.0016.9516.0016.6516.656.05%20,485
Jul 15, 202616.3516.3515.7015.7015.700.32%5,747
Jul 14, 202616.2016.2015.5015.6515.65-3.69%13,166
Jul 13, 202616.0516.3516.0516.2516.250.62%1,718
Jul 10, 202616.4016.4016.1016.1516.15-678
Jul 9, 202616.4516.4516.0516.1516.15-2.12%2,102
Jul 8, 202616.2016.6516.0516.5016.501.54%10,994
Jul 7, 202616.3516.3516.0516.2516.25-0.31%2,903
Jul 6, 202616.0016.3016.0016.3016.303.16%3,224
Jul 3, 202616.1016.1015.8015.8015.80-0.94%4,209
Jul 2, 202616.4516.4515.9515.9515.95-1.24%4,372
Jul 1, 202614.9016.3014.9016.1516.157.67%10,326
Jun 30, 202616.3016.3015.6016.0015.00-2.14%13,127
Jun 29, 202616.6016.6016.0016.3515.332.19%19,736
Jun 26, 202615.6016.0015.4516.0015.002.89%10,279
Jun 25, 202615.4515.9015.4515.5514.58-10,232
Jun 24, 202616.0016.0015.3515.5514.58-2.20%6,012
Jun 23, 202615.6515.9015.4515.9014.911.92%8,922
Jun 22, 202615.4015.6015.3515.6014.630.97%6,300
Jun 19, 202615.6515.7015.2515.4514.481.31%6,194
Jun 18, 202615.7015.7015.1015.2514.30-3.48%3,786
Jun 17, 202615.7516.0015.7015.8014.811.94%9,630
Jun 16, 202615.5515.8015.4015.5014.53-0.96%12,039
Jun 15, 202615.6016.0515.5015.6514.670.32%12,132
Jun 12, 202615.6015.9515.4515.6014.630.65%22,005
Jun 11, 202615.1015.7515.0015.5014.534.03%22,180
Jun 10, 202616.0516.0514.8514.9013.97-3.56%13,840
Jun 9, 202616.1516.1515.4515.4514.48-3.74%11,474
Jun 8, 202616.4516.4515.6516.0515.05-1.23%16,612
Jun 5, 202616.7516.7516.0516.2515.23-2.11%6,291
Jun 4, 202616.4016.7516.4016.6015.560.61%2,637
Jun 3, 202616.7516.9016.5016.5015.47-3.51%6,789
Jun 2, 202617.2517.2516.8517.1016.03-0.58%11,685
Jun 1, 202617.3017.4016.9517.2016.13-0.29%10,966
May 29, 202617.0017.5016.9517.2516.171.17%9,821
May 28, 202616.9017.2516.8017.0515.98-9,656
May 27, 202616.8517.3016.8017.0515.980.29%12,601
May 26, 202617.4517.4516.8017.0015.94-1.16%15,130
May 25, 202617.1517.2516.9017.2016.131.78%4,852
May 22, 202617.4017.4016.6516.9015.84-2.59%14,164
May 21, 202617.2517.6517.0517.3516.27-9,696