Allgeier SE (ETR:AEIN)
Germany · Delayed Price · Currency is EUR 18.25
-0.25 (-1.35%)
Apr 17, 2026, 5:35 PM CET
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 18.35 | 19.00 | 18.25 | 18.25 | 18.25 | -1.35% | 13,910 |
| Apr 16, 2026 | 18.25 | 18.65 | 18.20 | 18.50 | 18.50 | 1.65% | 19,686 |
| Apr 15, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | 1.96% | 7,502 |
| Apr 14, 2026 | 17.55 | 18.40 | 17.55 | 17.85 | 17.85 | - | 13,648 |
| Apr 13, 2026 | 17.40 | 17.85 | 17.40 | 17.85 | 17.85 | 1.71% | 4,092 |
| Apr 10, 2026 | 17.00 | 17.85 | 17.00 | 17.55 | 17.55 | 3.24% | 11,077 |
| Apr 9, 2026 | 17.45 | 17.55 | 17.00 | 17.00 | 17.00 | -5.03% | 7,955 |
| Apr 8, 2026 | 17.75 | 18.25 | 17.70 | 17.90 | 17.90 | 3.77% | 10,882 |
| Apr 7, 2026 | 17.40 | 17.80 | 17.05 | 17.25 | 17.25 | 1.47% | 16,804 |
| Apr 2, 2026 | 17.20 | 17.55 | 16.05 | 17.00 | 17.00 | -3.13% | 12,388 |
| Apr 1, 2026 | 17.05 | 17.55 | 17.05 | 17.55 | 17.55 | 4.46% | 12,474 |
| Mar 31, 2026 | 16.25 | 16.95 | 16.25 | 16.80 | 16.80 | 2.75% | 13,375 |
| Mar 30, 2026 | 16.00 | 16.45 | 16.00 | 16.35 | 16.35 | 0.31% | 15,965 |
| Mar 27, 2026 | 16.25 | 16.30 | 15.95 | 16.30 | 16.30 | - | 8,621 |
| Mar 26, 2026 | 16.40 | 16.55 | 16.00 | 16.30 | 16.30 | -1.81% | 21,119 |
| Mar 25, 2026 | 16.60 | 16.95 | 16.45 | 16.60 | 16.60 | 0.91% | 8,509 |
| Mar 24, 2026 | 16.55 | 16.55 | 16.10 | 16.45 | 16.45 | -0.60% | 7,749 |
| Mar 23, 2026 | 15.35 | 16.60 | 15.15 | 16.55 | 16.55 | 3.76% | 38,264 |
| Mar 20, 2026 | 16.85 | 17.20 | 15.80 | 15.95 | 15.95 | -5.34% | 23,744 |
| Mar 19, 2026 | 16.75 | 17.00 | 16.75 | 16.85 | 16.85 | -0.59% | 3,477 |
| Mar 18, 2026 | 17.00 | 17.35 | 16.60 | 16.95 | 16.95 | -1.45% | 23,425 |
| Mar 17, 2026 | 18.00 | 18.00 | 17.10 | 17.20 | 17.20 | -2.27% | 13,734 |
| Mar 16, 2026 | 17.55 | 17.60 | 17.10 | 17.60 | 17.60 | 0.57% | 7,447 |
| Mar 13, 2026 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -2.23% | 11,921 |
| Mar 12, 2026 | 17.20 | 18.00 | 17.20 | 17.90 | 17.90 | 1.42% | 9,766 |
| Mar 11, 2026 | 17.35 | 17.90 | 17.35 | 17.65 | 17.65 | -1.40% | 14,677 |
| Mar 10, 2026 | 17.25 | 18.15 | 17.25 | 17.90 | 17.90 | 0.56% | 12,914 |
| Mar 9, 2026 | 18.15 | 18.15 | 17.45 | 17.80 | 17.80 | -1.39% | 11,191 |
| Mar 6, 2026 | 18.15 | 18.25 | 17.90 | 18.05 | 18.05 | 0.84% | 7,853 |
| Mar 5, 2026 | 17.60 | 18.15 | 17.60 | 17.90 | 17.90 | 1.70% | 17,776 |
| Mar 4, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 3.23% | 15,141 |
| Mar 3, 2026 | 16.80 | 17.20 | 16.75 | 17.05 | 17.05 | -1.45% | 6,332 |
| Mar 2, 2026 | 16.75 | 17.65 | 16.75 | 17.30 | 17.30 | - | 33,253 |
| Feb 27, 2026 | 16.90 | 17.30 | 16.85 | 17.30 | 17.30 | 2.67% | 9,542 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.15 | 16.85 | 16.85 | 0.30% | 55,468 |
| Feb 25, 2026 | 16.75 | 17.15 | 16.75 | 16.80 | 16.80 | -0.59% | 26,044 |
| Feb 24, 2026 | 17.20 | 17.65 | 16.90 | 16.90 | 16.90 | -3.43% | 22,749 |
| Feb 23, 2026 | 17.85 | 18.00 | 17.50 | 17.50 | 17.50 | -2.51% | 17,862 |
| Feb 20, 2026 | 17.45 | 18.10 | 17.40 | 17.95 | 17.95 | 3.16% | 16,364 |
| Feb 19, 2026 | 17.20 | 17.75 | 17.20 | 17.40 | 17.40 | 0.87% | 23,904 |
| Feb 18, 2026 | 17.30 | 17.55 | 16.95 | 17.25 | 17.25 | - | 24,564 |
| Feb 17, 2026 | 16.35 | 17.55 | 16.25 | 17.25 | 17.25 | 4.86% | 53,661 |
| Feb 16, 2026 | 16.10 | 17.00 | 16.05 | 16.45 | 16.45 | 2.81% | 60,994 |
| Feb 13, 2026 | 16.05 | 16.45 | 15.80 | 16.00 | 16.00 | -1.54% | 53,204 |
| Feb 12, 2026 | 17.90 | 17.90 | 16.20 | 16.25 | 16.25 | -7.93% | 101,982 |
| Feb 11, 2026 | 19.10 | 19.10 | 17.50 | 17.65 | 17.65 | -7.59% | 85,248 |
| Feb 10, 2026 | 19.05 | 19.60 | 19.05 | 19.10 | 19.10 | 0.26% | 33,990 |
| Feb 9, 2026 | 20.00 | 20.00 | 18.35 | 19.05 | 19.05 | -3.30% | 71,364 |
| Feb 6, 2026 | 19.70 | 19.95 | 19.30 | 19.70 | 19.70 | -1.25% | 34,605 |
| Feb 5, 2026 | 20.40 | 20.50 | 19.80 | 19.95 | 19.95 | -2.68% | 30,112 |