Allegion plc (FRA:60A)
Germany flag Germany · Delayed Price · Currency is EUR
149.00
-2.00 (-1.32%)
At close: Oct 17, 2025

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 2025153.00153.00153.00153.00153.001.32%160
Oct 21, 2025151.00151.00151.00151.00151.00-160
Oct 20, 2025151.00151.00151.00151.00151.001.34%160
Oct 17, 2025149.00149.00149.00149.00149.00-1.32%160
Oct 16, 2025151.00151.00151.00151.00151.000.67%160
Oct 15, 2025150.00150.00150.00150.00150.001.35%160
Oct 14, 2025148.00148.00148.00148.00148.00-0.67%160
Oct 13, 2025149.00149.00149.00149.00149.00-1.97%160
Oct 10, 2025150.00152.00150.00152.00152.00-160
Oct 9, 2025152.00152.00152.00152.00152.000.66%50
Oct 8, 2025151.00151.00151.00151.00151.000.67%50
Oct 7, 2025150.00150.00150.00150.00150.00--
Oct 6, 2025150.00150.00150.00150.00150.00--
Oct 3, 2025150.00150.00150.00150.00150.000.67%7
Oct 2, 2025149.00149.00149.00149.00149.00--
Oct 1, 2025149.00149.00149.00149.00149.000.68%40
Sep 30, 2025148.00148.00148.00148.00148.00--
Sep 29, 2025148.00148.00148.00148.00148.00--
Sep 26, 2025147.00148.00147.00148.00148.00-26
Sep 25, 2025148.00148.00148.00148.00148.00-0.67%40
Sep 24, 2025149.00149.00149.00149.00149.00--
Sep 23, 2025149.00149.00149.00149.00149.00-1.32%50
Sep 22, 2025151.00151.00151.00151.00151.000.67%50
Sep 19, 2025150.00150.00150.00150.00150.000.67%-
Sep 18, 2025149.00149.00149.00149.00149.000.68%-
Sep 17, 2025148.00148.00148.00148.00148.000.68%-
Sep 16, 2025148.00148.00147.00147.00147.00--
Sep 15, 2025147.00147.00147.00147.00147.00-2.00%-
Sep 12, 2025150.00150.00150.00150.00149.572.74%-
Sep 11, 2025144.00146.00144.00146.00145.582.10%50
Sep 10, 2025143.00143.00143.00143.00142.59-2.05%-
Sep 9, 2025146.00146.00146.00146.00145.580.69%-
Sep 8, 2025145.00145.00145.00145.00144.58--
Sep 5, 2025145.00145.00145.00145.00144.582.11%-
Sep 4, 2025142.00142.00142.00142.00141.59-0.70%-
Sep 3, 2025143.00143.00143.00143.00142.590.70%-
Sep 2, 2025144.00144.00142.00142.00141.59-0.70%-
Sep 1, 2025143.00143.00143.00143.00142.59-0.69%-
Aug 29, 2025145.00146.00144.00144.00143.58-2.04%20
Aug 28, 2025147.00147.00147.00147.00146.580.68%-
Aug 27, 2025146.00146.00146.00146.00145.581.39%-
Aug 26, 2025144.00144.00144.00144.00143.58-1.37%-
Aug 25, 2025146.00146.00146.00146.00145.582.10%-
Aug 22, 2025143.00143.00143.00143.00142.59--
Aug 21, 2025143.00143.00143.00143.00142.59-0.69%-
Aug 20, 2025144.00144.00144.00144.00143.581.41%-
Aug 19, 2025142.00142.00142.00142.00141.59--
Aug 18, 2025142.00142.00142.00142.00141.59-2.74%-
Aug 15, 2025146.00146.00146.00146.00145.582.10%-
Aug 14, 2025143.00143.00143.00143.00142.591.42%-