Allegion plc (FRA:60A)
Germany flag Germany · Delayed Price · Currency is EUR
148.00
0.00 (0.00%)
At close: Sep 30, 2025

Allegion Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025148.00148.00148.00148.00148.00--
Sep 26, 2025147.00148.00147.00148.00148.00--
Sep 25, 2025148.00148.00148.00148.00148.00-0.67%-
Sep 24, 2025149.00149.00149.00149.00149.00--
Sep 23, 2025149.00149.00149.00149.00149.00-1.32%-
Sep 22, 2025151.00151.00151.00151.00151.000.67%-
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, 2025147.00147.00147.00147.00146.570.68%-
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%-
Aug 13, 2025141.00141.00141.00141.00140.590.71%-
Aug 12, 2025140.00140.00140.00140.00139.590.72%-
Aug 11, 2025139.00139.00139.00139.00138.60--
Aug 8, 2025139.00139.00139.00139.00138.60--
Aug 7, 2025139.00139.00139.00139.00138.60-2.11%-
Aug 6, 2025142.00142.00142.00142.00141.59-0.70%-
Aug 5, 2025143.00143.00143.00143.00142.590.70%-
Aug 4, 2025142.00142.00142.00142.00141.59-0.70%-
Aug 1, 2025143.00143.00143.00143.00142.59--
Jul 31, 2025143.00143.00143.00143.00142.59--
Jul 30, 2025141.00143.00141.00143.00142.592.14%-
Jul 29, 2025140.00140.00140.00140.00139.59-0.71%-
Jul 28, 2025141.00141.00141.00141.00140.592.17%-
Jul 25, 2025138.00138.00138.00138.00137.606.98%1
Jul 24, 2025129.00129.00129.00129.00128.63--
Jul 23, 2025129.00129.00129.00129.00128.631.57%-
Jul 22, 2025127.00127.00127.00127.00126.63-2.31%-