Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 143.00
-3.00 (-2.05%)
Last updated: Sep 10, 2025, 8:06 AM CET
Allegion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 0.69% | 20 |
| Sep 8, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | - | 20 |
| Sep 5, 2025 | 145.00 | 145.00 | 145.00 | 145.00 | - | 2.11% | 20 |
| Sep 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -0.70% | 20 |
| Sep 3, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | 0.70% | 20 |
| Sep 2, 2025 | 144.00 | 144.00 | 142.00 | 142.00 | - | -0.70% | 20 |
| Sep 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | -0.69% | 20 |
| Aug 29, 2025 | 145.00 | 146.00 | 144.00 | 144.00 | - | -2.04% | 20 |
| Aug 28, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | - | 0.68% | - |
| Aug 27, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 1.39% | 1 |
| Aug 26, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | -1.37% | - |
| Aug 25, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2.10% | - |
| Aug 22, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | - | 1 |
| Aug 21, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | -0.69% | 1 |
| Aug 20, 2025 | 144.00 | 144.00 | 144.00 | 144.00 | - | 1.41% | 1 |
| Aug 19, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | - | 1 |
| Aug 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -2.74% | 1 |
| Aug 15, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | - | 2.10% | 1 |
| Aug 14, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | 1.42% | 1 |
| Aug 13, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | 0.71% | 1 |
| Aug 12, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | 0.72% | 1 |
| Aug 11, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | 1 |
| Aug 8, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | - | 1 |
| Aug 7, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | - | -2.11% | 1 |
| Aug 6, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -0.70% | 1 |
| Aug 5, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | 0.70% | 1 |
| Aug 4, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | - | -0.70% | 1 |
| Aug 1, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | - | 1 |
| Jul 31, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | - | - | - |
| Jul 30, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | - | 2.14% | 1 |
| Jul 29, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | - | -0.71% | 1 |
| Jul 28, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | - | 2.17% | 1 |
| Jul 25, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | - | 6.98% | 1 |
| Jul 24, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | - | - |
| Jul 23, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | - | 1.57% | 500 |
| Jul 22, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | - | -2.31% | 500 |
| Jul 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | - | -0.76% | 500 |
| Jul 18, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | - | 0.77% | 500 |
| Jul 17, 2025 | 124.00 | 130.00 | 124.00 | 130.00 | - | 4.84% | 500 |
| Jul 16, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | -1.59% | 10 |
| Jul 15, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | 0.80% | 10 |
| Jul 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | -2.34% | 10 |
| Jul 11, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | - | 1.59% | 10 |
| Jul 10, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | - | 0.80% | 10 |
| Jul 9, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | - | - |
| Jul 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | 0.81% | 10 |
| Jul 7, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | - | 10 |
| Jul 4, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | - | 10 |
| Jul 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | - | 10 |
| Jul 2, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | - | 2.48% | - |