Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 140.00
+6.00 (4.48%)
At close: Jan 9, 2026
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.56 | -1.44% | - |
| Dec 4, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | -0.71% | - |
| Dec 3, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.55 | -0.71% | - |
| Dec 2, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | - | - |
| Dec 1, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | - | - |
| Nov 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | - | - |
| Nov 27, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | -0.70% | - |
| Nov 26, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | 2.16% | - |
| Nov 25, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | -0.71% | - |
| Nov 24, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.55 | 2.19% | - |
| Nov 21, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 136.56 | -1.44% | - |
| Nov 20, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 138.56 | 0.72% | - |
| Nov 19, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.56 | 1.47% | - |
| Nov 18, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 135.57 | -1.45% | - |
| Nov 17, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.56 | - | - |
| Nov 14, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 137.56 | -4.17% | - |
| Nov 13, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.54 | 0.70% | - |
| Nov 12, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.54 | - | - |
| Nov 11, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.54 | -0.69% | - |
| Nov 10, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.54 | 1.41% | - |
| Nov 7, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | - | - |
| Nov 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 141.55 | -0.70% | - |
| Nov 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 142.54 | 2.14% | - |
| Nov 4, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 139.55 | -3.45% | - |
| Nov 3, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | 144.54 | 2.84% | 10 |
| Oct 31, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 140.55 | -0.70% | - |
| Oct 30, 2025 | 141.00 | 142.00 | 141.00 | 142.00 | 141.55 | -1.39% | - |
| Oct 29, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | 143.54 | -1.37% | - |
| Oct 28, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 145.53 | - | - |
| Oct 27, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 145.53 | - | - |