Allegro MicroSystems, Inc. (FRA:6V5)
Germany · Delayed Price · Currency is EUR 26.60
-1.00 (-3.62%)
At close: Mar 27, 2026
FRA:6V5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| Mar 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -4.83% | - |
| Mar 25, 2026 | 27.80 | 29.00 | 27.80 | 29.00 | 29.00 | 7.41% | 20 |
| Mar 24, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | - |
| Mar 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | 100 |
| Mar 20, 2026 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | -4.41% | 140 |
| Mar 19, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -2.16% | - |
| Mar 18, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Mar 17, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Mar 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Mar 13, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.90% | - |
| Mar 12, 2026 | 28.00 | 28.00 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| Mar 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Mar 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 15.70% | - |
| Mar 9, 2026 | 25.80 | 25.80 | 24.20 | 24.20 | 24.20 | -12.95% | 45 |
| Mar 6, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -3.47% | - |
| Mar 5, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Mar 4, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -3.95% | - |
| Mar 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.01% | - |
| Mar 2, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -1.97% | 250 |
| Feb 27, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -3.80% | - |
| Feb 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Feb 25, 2026 | 32.40 | 32.60 | 32.40 | 32.40 | 32.40 | 0.62% | 1,300 |
| Feb 24, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Feb 23, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 5.92% | - |
| Feb 20, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -5.59% | - |
| Feb 19, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -7.47% | - |
| Feb 18, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Feb 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Feb 16, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Feb 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Feb 12, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Feb 11, 2026 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | 1.13% | 60 |
| Feb 10, 2026 | 34.60 | 35.40 | 34.60 | 35.40 | 35.40 | 0.57% | 25 |
| Feb 9, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | 10.00% | 1,015 |
| Feb 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Feb 5, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 3.09% | 100 |
| Feb 4, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.85% | - |
| Feb 3, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.65% | - |
| Feb 2, 2026 | 30.20 | 31.00 | 30.20 | 31.00 | 31.00 | - | 60 |
| Jan 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jan 29, 2026 | 28.60 | 31.00 | 28.60 | 31.00 | 31.00 | 12.32% | 28 |
| Jan 28, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | - |
| Jan 27, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Jan 26, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.14% | - |
| Jan 23, 2026 | 28.40 | 28.40 | 28.00 | 28.00 | 28.00 | -2.10% | 45 |
| Jan 22, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 3.62% | - |
| Jan 21, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Jan 20, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.70% | 200 |
| Jan 19, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.88% | - |