Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 15.80
-0.20 (-1.25%)
Aug 18, 2026, 5:35 PM CET
Allgeier SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 16.70 | 16.80 | 16.60 | 16.60 | 16.60 | - | 2,844 |
| Jul 17, 2026 | 16.60 | 16.90 | 16.60 | 16.60 | 16.60 | -0.30% | 4,233 |
| Jul 16, 2026 | 16.00 | 16.95 | 16.00 | 16.65 | 16.65 | 6.05% | 20,485 |
| Jul 15, 2026 | 16.35 | 16.35 | 15.70 | 15.70 | 15.70 | 0.32% | 5,747 |
| Jul 14, 2026 | 16.20 | 16.20 | 15.50 | 15.65 | 15.65 | -3.69% | 13,166 |
| Jul 13, 2026 | 16.05 | 16.35 | 16.05 | 16.25 | 16.25 | 0.62% | 1,718 |
| Jul 10, 2026 | 16.40 | 16.40 | 16.10 | 16.15 | 16.15 | - | 678 |
| Jul 9, 2026 | 16.45 | 16.45 | 16.05 | 16.15 | 16.15 | -2.12% | 2,102 |
| Jul 8, 2026 | 16.20 | 16.65 | 16.05 | 16.50 | 16.50 | 1.54% | 10,994 |
| Jul 7, 2026 | 16.35 | 16.35 | 16.05 | 16.25 | 16.25 | -0.31% | 2,903 |
| Jul 6, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 3.16% | 3,224 |
| Jul 3, 2026 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | -0.94% | 4,209 |
| Jul 2, 2026 | 16.45 | 16.45 | 15.95 | 15.95 | 15.95 | -1.24% | 4,372 |
| Jul 1, 2026 | 14.90 | 16.30 | 14.90 | 16.15 | 16.15 | 7.67% | 10,326 |
| Jun 30, 2026 | 16.30 | 16.30 | 15.60 | 16.00 | 15.00 | -2.14% | 13,127 |
| Jun 29, 2026 | 16.60 | 16.60 | 16.00 | 16.35 | 15.33 | 2.19% | 19,736 |
| Jun 26, 2026 | 15.60 | 16.00 | 15.45 | 16.00 | 15.00 | 2.89% | 10,279 |
| Jun 25, 2026 | 15.45 | 15.90 | 15.45 | 15.55 | 14.58 | - | 10,232 |
| Jun 24, 2026 | 16.00 | 16.00 | 15.35 | 15.55 | 14.58 | -2.20% | 6,012 |
| Jun 23, 2026 | 15.65 | 15.90 | 15.45 | 15.90 | 14.91 | 1.92% | 8,922 |
| Jun 22, 2026 | 15.40 | 15.60 | 15.35 | 15.60 | 14.63 | 0.97% | 6,300 |
| Jun 19, 2026 | 15.65 | 15.70 | 15.25 | 15.45 | 14.48 | 1.31% | 6,194 |
| Jun 18, 2026 | 15.70 | 15.70 | 15.10 | 15.25 | 14.30 | -3.48% | 3,786 |
| Jun 17, 2026 | 15.75 | 16.00 | 15.70 | 15.80 | 14.81 | 1.94% | 9,630 |
| Jun 16, 2026 | 15.55 | 15.80 | 15.40 | 15.50 | 14.53 | -0.96% | 12,039 |
| Jun 15, 2026 | 15.60 | 16.05 | 15.50 | 15.65 | 14.67 | 0.32% | 12,132 |
| Jun 12, 2026 | 15.60 | 15.95 | 15.45 | 15.60 | 14.63 | 0.65% | 22,005 |
| Jun 11, 2026 | 15.10 | 15.75 | 15.00 | 15.50 | 14.53 | 4.03% | 22,180 |
| Jun 10, 2026 | 16.05 | 16.05 | 14.85 | 14.90 | 13.97 | -3.56% | 13,840 |