Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 155.50
+16.20 (11.63%)
At close: Oct 23, 2026
FRA:60A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 11.63% | - |
| Oct 22, 2026 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | -0.04% | - |
| Oct 21, 2026 | 139.00 | 139.35 | 139.00 | 139.35 | 139.35 | 0.58% | - |
| Oct 20, 2026 | 137.65 | 138.55 | 137.65 | 138.55 | 138.55 | 0.18% | - |
| Oct 19, 2026 | 139.70 | 139.70 | 138.30 | 138.30 | 138.30 | 0.25% | - |
| Oct 16, 2026 | 137.95 | 137.95 | 137.95 | 137.95 | 137.95 | 0.11% | - |
| Oct 15, 2026 | 135.00 | 137.80 | 135.00 | 137.80 | 137.80 | 1.44% | - |
| Oct 14, 2026 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | 1.42% | - |
| Oct 13, 2026 | 133.65 | 133.95 | 133.65 | 133.95 | 133.95 | 0.30% | - |
| Oct 12, 2026 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | 0.68% | - |
| Oct 9, 2026 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | 1.45% | - |
| Oct 8, 2026 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | -0.42% | - |
| Oct 7, 2026 | 136.95 | 136.95 | 131.30 | 131.30 | 131.30 | -4.37% | - |
| Oct 6, 2026 | 136.20 | 137.30 | 136.20 | 137.30 | 137.30 | 0.48% | - |
| Oct 5, 2026 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | -0.44% | - |
| Oct 2, 2026 | 136.50 | 137.25 | 136.50 | 137.25 | 137.25 | 0.92% | - |
| Oct 1, 2026 | 135.25 | 136.00 | 135.25 | 136.00 | 136.00 | -0.37% | - |
| Sep 30, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0.70% | - |
| Sep 29, 2026 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | 0.41% | - |
| Sep 28, 2026 | 134.20 | 135.00 | 134.20 | 135.00 | 135.00 | -0.48% | 3 |
| Sep 25, 2026 | 133.20 | 135.65 | 133.20 | 135.65 | 135.65 | 1.27% | - |
| Sep 24, 2026 | 134.30 | 134.30 | 133.95 | 133.95 | 133.95 | -1.11% | - |
| Sep 23, 2026 | 133.80 | 135.45 | 133.80 | 135.45 | 135.45 | 1.12% | - |
| Sep 22, 2026 | 131.00 | 133.95 | 131.00 | 133.95 | 133.95 | 1.52% | - |
| Sep 21, 2026 | 132.20 | 132.20 | 131.95 | 131.95 | 131.95 | 0.15% | - |
| 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% | - |