Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 149.00
-2.00 (-1.32%)
At close: Oct 17, 2025
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 1.32% | 160 |
| Oct 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 160 |
| Oct 20, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 1.34% | 160 |
| Oct 17, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | 160 |
| Oct 16, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | 160 |
| Oct 15, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | 160 |
| Oct 14, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 160 |
| Oct 13, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.97% | 160 |
| Oct 10, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | 160 |
| Oct 9, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 50 |
| Oct 8, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | 50 |
| Oct 7, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 6, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | - |
| Oct 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | 7 |
| Oct 2, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Oct 1, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 40 |
| Sep 30, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 29, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Sep 26, 2025 | 147.00 | 148.00 | 147.00 | 148.00 | 148.00 | - | 26 |
| Sep 25, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 40 |
| Sep 24, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | - |
| Sep 23, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -1.32% | 50 |
| Sep 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.67% | 50 |
| Sep 19, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Sep 18, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Sep 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.68% | - |
| Sep 16, 2025 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | - | - |
| Sep 15, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -2.00% | - |
| Sep 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 149.57 | 2.74% | - |
| Sep 11, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 145.58 | 2.10% | 50 |
| Sep 10, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | -2.05% | - |
| Sep 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 0.69% | - |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.58 | - | - |
| Sep 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.58 | 2.11% | - |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.59 | -0.70% | - |
| Sep 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | 0.70% | - |
| Sep 2, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | 141.59 | -0.70% | - |
| Sep 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | -0.69% | - |
| Aug 29, 2025 | 145.00 | 146.00 | 144.00 | 144.00 | 143.58 | -2.04% | 20 |
| Aug 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 146.58 | 0.68% | - |
| Aug 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 1.39% | - |
| Aug 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.58 | -1.37% | - |
| Aug 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 2.10% | - |
| Aug 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | - | - |
| Aug 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | -0.69% | - |
| Aug 20, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.58 | 1.41% | - |
| Aug 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.59 | - | - |
| Aug 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.59 | -2.74% | - |
| Aug 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.58 | 2.10% | - |
| Aug 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.59 | 1.42% | - |