Allegion plc (FRA:60A)
Germany · Delayed Price · Currency is EUR 136.50
-2.05 (-1.48%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:60A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.48% | - |
| Aug 25, 2026 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | 0.47% | - |
| Aug 24, 2026 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | 0.40% | - |
| Aug 21, 2026 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | -0.72% | - |
| Aug 20, 2026 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | 1.13% | - |
| Aug 19, 2026 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | -1.44% | - |
| Aug 18, 2026 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | -0.75% | - |
| Aug 17, 2026 | 141.15 | 141.15 | 139.85 | 139.85 | 139.85 | -2.41% | - |
| Aug 14, 2026 | 143.30 | 143.30 | 143.30 | 143.30 | 143.30 | 0.07% | - |
| Aug 13, 2026 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | -1.24% | - |
| Aug 12, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.86% | - |
| Aug 11, 2026 | 142.35 | 142.35 | 142.35 | 142.35 | 142.35 | -1.96% | - |
| Aug 10, 2026 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | 0.07% | - |
| Aug 7, 2026 | 145.10 | 145.10 | 145.10 | 145.10 | 145.10 | -0.17% | - |
| Aug 6, 2026 | 145.35 | 145.35 | 145.35 | 145.35 | 145.35 | 1.22% | - |
| Aug 5, 2026 | 142.70 | 143.60 | 142.70 | 143.60 | 143.60 | 3.20% | 8 |
| Aug 4, 2026 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | 2.17% | - |
| Aug 3, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | 0.07% | - |
| Jul 31, 2026 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | -0.98% | - |
| Jul 30, 2026 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -2.00% | - |
| Jul 29, 2026 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | 1.56% | - |
| Jul 28, 2026 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 2.68% | - |
| Jul 27, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | -1.07% | - |
| Jul 24, 2026 | 134.60 | 135.95 | 134.60 | 135.95 | 135.95 | 10.35% | 30 |
| Jul 23, 2026 | 121.20 | 123.20 | 121.20 | 123.20 | 123.20 | 3.27% | 3 |
| Jul 22, 2026 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -0.42% | - |
| Jul 21, 2026 | 120.40 | 120.40 | 119.80 | 119.80 | 119.80 | 0.88% | - |
| Jul 20, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | -1.17% | - |
| Jul 17, 2026 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | 2.30% | - |
| Jul 16, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% | - |
| Jul 15, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.04% | - |
| Jul 14, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.21% | - |
| Jul 13, 2026 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | 1.07% | - |
| Jul 10, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | -0.30% | - |
| Jul 9, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | -2.73% | - |
| Jul 8, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | -0.74% | - |
| Jul 7, 2026 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | -0.33% | - |
| Jul 6, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.04% | - |
| Jul 3, 2026 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | 0.04% | - |
| Jul 2, 2026 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | 0.12% | - |
| Jul 1, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - | - |
| Jun 30, 2026 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | -0.41% | - |
| Jun 29, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | 2.69% | - |
| Jun 26, 2026 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | 1.93% | - |
| Jun 25, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 4.10% | - |
| Jun 24, 2026 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | -0.93% | - |
| Jun 23, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | -2.45% | - |
| Jun 22, 2026 | 115.50 | 116.10 | 115.50 | 116.10 | 116.10 | 0.48% | 8 |
| Jun 19, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | 2.67% | - |
| Jun 18, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -2.26% | - |