Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 110.60
+0.15 (0.14%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:60A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | -0.27% | - |
| Jun 1, 2026 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | -1.07% | 51 |
| May 29, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | -1.71% | - |
| May 28, 2026 | 112.10 | 113.90 | 112.10 | 113.90 | 113.90 | -0.52% | 32 |
| May 27, 2026 | 112.20 | 114.50 | 112.20 | 114.50 | 114.50 | 2.46% | 62 |
| May 26, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | -0.18% | - |
| May 25, 2026 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 0.18% | - |
| May 22, 2026 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | 1.54% | - |
| May 21, 2026 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | 1.34% | - |
| May 20, 2026 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | -0.50% | - |
| May 19, 2026 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | 2.73% | - |
| May 18, 2026 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | -4.58% | - |
| May 15, 2026 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | 0.50% | - |
| May 14, 2026 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | -0.54% | - |
| May 13, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -0.04% | - |
| May 12, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | -1.42% | - |
| May 11, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -3.38% | - |
| May 8, 2026 | 115.65 | 117.00 | 115.65 | 117.00 | 117.00 | 2.36% | 161 |
| May 7, 2026 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -0.78% | - |
| May 6, 2026 | 111.95 | 115.20 | 111.95 | 115.20 | 115.20 | 2.31% | - |
| May 5, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | -3.35% | - |
| May 4, 2026 | 114.60 | 116.50 | 114.60 | 116.50 | 116.50 | 0.39% | 151 |
| Apr 30, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -1.28% | - |
| Apr 29, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | -6.48% | - |
| Apr 28, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 1.91% | - |
| Apr 27, 2026 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -2.64% | - |
| Apr 24, 2026 | 125.10 | 126.70 | 125.10 | 126.70 | 126.70 | 3.81% | 52 |
| Apr 23, 2026 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | 0.16% | - |
| Apr 22, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | -0.45% | - |
| Apr 21, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | -0.53% | - |
| Apr 20, 2026 | 120.90 | 123.05 | 120.90 | 123.05 | 123.05 | 3.06% | 61 |
| Apr 17, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | 0.29% | - |
| Apr 16, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | -3.64% | - |
| Apr 15, 2026 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | -0.40% | - |
| Apr 14, 2026 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | 1.60% | - |
| Apr 13, 2026 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | -1.53% | - |
| Apr 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.02% | - |
| Apr 9, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | 1.53% | - |
| Apr 8, 2026 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | 0.29% | - |
| Apr 7, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | -1.19% | - |
| Apr 2, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | - |
| Apr 1, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 31, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | - |
| Mar 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 27, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Mar 26, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.81% | - |
| Mar 25, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 1.64% | - |
| Mar 24, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.83% | - |
| Mar 23, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.63% | - |
| Mar 20, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |