Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 131.75
-1.30 (-0.98%)
At close: Sep 18, 2026
FRA:60A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 133.10 | 133.10 | 131.75 | 131.75 | 131.75 | -0.98% | - |
| Sep 17, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -0.04% | - |
| Sep 16, 2026 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | -0.19% | - |
| Sep 15, 2026 | 132.80 | 133.35 | 132.80 | 133.35 | 133.35 | -0.09% | - |
| Sep 14, 2026 | 131.50 | 133.95 | 131.50 | 133.95 | 133.47 | 3.20% | - |
| Sep 11, 2026 | 129.80 | 129.80 | 129.80 | 129.80 | 129.34 | -0.04% | - |
| Sep 10, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.39 | -0.84% | - |
| Sep 9, 2026 | 133.20 | 133.20 | 130.95 | 130.95 | 130.48 | -2.09% | - |
| Sep 8, 2026 | 132.95 | 133.75 | 132.95 | 133.75 | 133.27 | 0.04% | - |
| Sep 7, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.22 | 0.72% | - |
| Sep 4, 2026 | 132.75 | 132.75 | 132.75 | 132.75 | 132.28 | -0.15% | - |
| Sep 3, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.48 | 2.23% | - |
| Sep 2, 2026 | 130.05 | 130.05 | 130.05 | 130.05 | 129.59 | -2.18% | - |
| Sep 1, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.48 | -1.19% | - |
| Aug 31, 2026 | 134.55 | 134.55 | 134.55 | 134.55 | 134.07 | -1.21% | - |
| Aug 28, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.72 | -0.40% | - |
| Aug 27, 2026 | 136.75 | 136.75 | 136.75 | 136.75 | 136.26 | 0.18% | - |
| Aug 26, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.01 | -1.48% | - |
| Aug 25, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.06 | 0.47% | - |
| Aug 24, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.41 | 0.40% | - |
| Aug 21, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 136.86 | -0.72% | - |
| Aug 20, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 137.86 | 1.13% | - |
| Aug 19, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.31 | -1.44% | - |
| Aug 18, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.31 | -0.75% | - |
| Aug 17, 2026 | 141.15 | 141.15 | 139.85 | 139.85 | 139.35 | -2.41% | - |
| Aug 14, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 142.79 | 0.07% | - |
| Aug 13, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 142.69 | -1.24% | - |
| Aug 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 144.48 | 1.86% | - |
| Aug 11, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 141.84 | -1.96% | - |
| Aug 10, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 144.68 | 0.07% | - |
| Aug 7, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 144.58 | -0.17% | - |
| Aug 6, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 144.83 | 1.22% | - |
| Aug 5, 2026 | 142.70 | 143.60 | 142.70 | 143.60 | 143.09 | 3.20% | 8 |
| Aug 4, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 138.65 | 2.17% | - |
| Aug 3, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 135.72 | 0.07% | - |
| Jul 31, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 135.62 | -0.98% | - |
| Jul 30, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 136.96 | -2.00% | - |
| Jul 29, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 139.75 | 1.56% | - |
| Jul 28, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 137.61 | 2.68% | - |
| Jul 27, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.02 | -1.07% | - |
| Jul 24, 2026 | 134.60 | 135.95 | 134.60 | 135.95 | 135.47 | 10.35% | 30 |
| Jul 23, 2026 | 121.20 | 123.20 | 121.20 | 123.20 | 122.76 | 3.27% | 3 |
| Jul 22, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 118.88 | -0.42% | - |
| Jul 21, 2026 | 120.40 | 120.40 | 119.80 | 119.80 | 119.37 | 0.88% | - |
| Jul 20, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.33 | -1.17% | - |
| Jul 17, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 119.72 | 2.30% | - |
| Jul 16, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.03 | -0.89% | - |
| Jul 15, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.08 | -0.04% | - |
| Jul 14, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.13 | 0.21% | - |
| Jul 13, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 117.88 | 1.07% | - |