Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 122.05
+0.20 (0.16%)
At close: Apr 23, 2026
FRA:60A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 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% | - |
| Mar 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Mar 18, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Mar 17, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Mar 16, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 1.60% | - |
| Mar 13, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Mar 12, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.52 | -1.55% | 30 |
| Mar 11, 2026 | 125.00 | 129.00 | 125.00 | 129.00 | 128.52 | - | 20 |
| Mar 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.52 | 1.57% | - |
| Mar 9, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 126.52 | -2.31% | - |
| Mar 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.51 | -2.26% | - |
| Mar 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.50 | -1.48% | - |
| Mar 4, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.49 | -1.46% | - |
| Mar 3, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.49 | 2.24% | - |
| Mar 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.50 | - | - |
| Feb 27, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.50 | 3.08% | - |
| Feb 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.51 | -2.26% | - |
| Feb 25, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.50 | -0.75% | - |
| Feb 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 133.50 | -2.19% | - |
| Feb 23, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.49 | - | 36 |
| Feb 20, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.49 | - | - |
| Feb 19, 2026 | 137.00 | 137.00 | 137.00 | 137.00 | 136.49 | 0.74% | - |
| Feb 18, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.49 | -12.82% | - |
| Feb 17, 2026 | 149.00 | 156.00 | 149.00 | 156.00 | 155.41 | 4.00% | 20 |
| Feb 16, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.44 | 0.67% | - |
| Feb 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.44 | -0.67% | - |
| Feb 12, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 149.44 | 0.67% | - |
| Feb 11, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 148.44 | 0.68% | - |