Skip to main content
logo
Allgeier SE (ETR:AEIN)
Germany flag Germany · Delayed Price · Currency is EUR
15.25
-0.60 (-3.79%)
May 8, 2026, 5:35 PM CET

Allgeier SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202615.9516.2015.2515.2515.25-3.79%15,538
May 7, 202615.9516.2015.8015.8515.85-0.31%8,165
May 6, 202616.3016.5015.9015.9015.90-1.55%15,377
May 5, 202616.6016.7016.1516.1516.15-2.12%3,940
May 4, 202616.4516.6016.3516.5016.501.85%7,006
Apr 30, 202616.2016.5516.2016.2016.20-11,203
Apr 29, 202616.7016.8516.2016.2016.20-2.41%6,716
Apr 28, 202616.6016.6516.4016.6016.60-0.30%6,229
Apr 27, 202616.7017.0516.5016.6516.65-0.89%14,706
Apr 24, 202617.0017.0016.6516.8016.80-1.18%10,725
Apr 23, 202617.8517.8517.0017.0017.00-2.58%7,476
Apr 22, 202617.8517.8517.3017.4517.45-2.24%10,233
Apr 21, 202617.9518.2017.8017.8517.850.28%9,634
Apr 20, 202618.0018.4017.8017.8017.80-2.47%12,119
Apr 17, 202618.3519.0018.2518.2518.25-1.35%13,910
Apr 16, 202618.2518.6518.2018.5018.501.65%19,686
Apr 15, 202618.3018.3018.0018.2018.201.96%7,502
Apr 14, 202617.5518.4017.5517.8517.85-13,648
Apr 13, 202617.4017.8517.4017.8517.851.71%4,092
Apr 10, 202617.0017.8517.0017.5517.553.24%11,077
Apr 9, 202617.4517.5517.0017.0017.00-5.03%7,955
Apr 8, 202617.7518.2517.7017.9017.903.77%10,882
Apr 7, 202617.4017.8017.0517.2517.251.47%16,804
Apr 2, 202617.2017.5516.0517.0017.00-3.13%12,388
Apr 1, 202617.0517.5517.0517.5517.554.46%12,474
Mar 31, 202616.2516.9516.2516.8016.802.75%13,375
Mar 30, 202616.0016.4516.0016.3516.350.31%15,965
Mar 27, 202616.2516.3015.9516.3016.30-8,621
Mar 26, 202616.4016.5516.0016.3016.30-1.81%21,119
Mar 25, 202616.6016.9516.4516.6016.600.91%8,509
Mar 24, 202616.5516.5516.1016.4516.45-0.60%7,749
Mar 23, 202615.3516.6015.1516.5516.553.76%38,264
Mar 20, 202616.8517.2015.8015.9515.95-5.34%23,744
Mar 19, 202616.7517.0016.7516.8516.85-0.59%3,477
Mar 18, 202617.0017.3516.6016.9516.95-1.45%23,425
Mar 17, 202618.0018.0017.1017.2017.20-2.27%13,734
Mar 16, 202617.5517.6017.1017.6017.600.57%7,447
Mar 13, 202617.8017.8017.3017.5017.50-2.23%11,921
Mar 12, 202617.2018.0017.2017.9017.901.42%9,766
Mar 11, 202617.3517.9017.3517.6517.65-1.40%14,677
Mar 10, 202617.2518.1517.2517.9017.900.56%12,914
Mar 9, 202618.1518.1517.4517.8017.80-1.39%11,191
Mar 6, 202618.1518.2517.9018.0518.050.84%7,853
Mar 5, 202617.6018.1517.6017.9017.901.70%17,776
Mar 4, 202616.8017.6016.8017.6017.603.23%15,141
Mar 3, 202616.8017.2016.7517.0517.05-1.45%6,332
Mar 2, 202616.7517.6516.7517.3017.30-33,253
Feb 27, 202616.9017.3016.8517.3017.302.67%9,542
Feb 26, 202616.8016.9016.1516.8516.850.30%55,468
Feb 25, 202616.7517.1516.7516.8016.80-0.59%26,044