Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 137.00
0.00 (0.00%)
At close: Feb 20, 2026
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Feb 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Feb 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -12.82% | - |
| Feb 17, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 156.00 | 4.00% | 20 |
| Feb 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Feb 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | -0.67% | - |
| Feb 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 0.67% | - |
| Feb 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | - |
| Feb 10, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -3.27% | - |
| Feb 9, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 4.08% | 7 |
| Feb 6, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 1.38% | - |
| Feb 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2.84% | - |
| Feb 4, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1.44% | - |
| Feb 3, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1.46% | - |
| Feb 2, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Jan 30, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 29, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -1.45% | - |
| Jan 28, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jan 27, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Jan 26, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -1.42% | - |
| Jan 23, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0.71% | - |
| Jan 22, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1.45% | - |
| Jan 21, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | - |
| Jan 20, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Jan 19, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Jan 16, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2.19% | - |
| Jan 15, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 14, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 13, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - | - |
| Jan 12, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -2.14% | - |
| Jan 9, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4.48% | - |
| Jan 8, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Jan 7, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | - |
| Jan 6, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Jan 5, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Jan 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Dec 30, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 23, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 22, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 19, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 18, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - | - |
| Dec 17, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | - |
| Dec 16, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - | - |
| Dec 15, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.57 | -2.16% | - |
| Dec 12, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | 2.96% | - |
| Dec 11, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | 0.75% | - |
| Dec 10, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 133.57 | -0.74% | - |
| Dec 9, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | - | - |
| Dec 8, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 134.57 | -1.46% | - |