Alligo AB (publ) (FRA:1MH)
Germany · Delayed Price · Currency is EUR 11.86
-0.38 (-3.10%)
At close: Jan 30, 2026
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | -3.10% | - |
| Jan 29, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 2.00% | - |
| Jan 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.80% | - |
| Jan 27, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - | - |
| Jan 26, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Jan 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.33% | - |
| Jan 22, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.33% | - |
| Jan 21, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -3.77% | - |
| Jan 20, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | - |
| Jan 19, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.47% | - |
| Jan 16, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.26% | - |
| Jan 15, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.96% | - |
| Jan 14, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.32% | - |
| Jan 13, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.32% | - |
| Jan 12, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.97% | - |
| Jan 9, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.98% | - |
| Jan 8, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.49% | - |
| Jan 7, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.16% | - |
| Jan 6, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 1.49% | - |
| Jan 5, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 2.37% | - |
| Jan 2, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.17% | - |
| Dec 30, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | 2.79% | - |
| Dec 29, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.17% | - |
| Dec 23, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3.81% | - |
| Dec 22, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2.42% | - |
| Dec 19, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - | - |
| Dec 18, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 1.13% | - |
| Dec 17, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.37% | - |
| Dec 16, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.66% | - |
| Dec 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.74% | - |
| Dec 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.94% | - |
| Dec 11, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 1.14% | - |
| Dec 10, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.56% | - |
| Dec 9, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -1.12% | - |
| Dec 8, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - | - |
| Dec 5, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 2.68% | - |
| Dec 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Dec 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.87% | - |
| Dec 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Dec 1, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | - |
| Nov 27, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.70% | - |
| Nov 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.37% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Nov 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.20% | - |
| Nov 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Nov 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.50% | - |
| Nov 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.79% | - |
| Nov 18, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.03% | - |
| Nov 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.93% | - |