Allegro MicroSystems, Inc. (FRA:6V5)
Germany · Delayed Price · Currency is EUR 30.40
-1.80 (-5.59%)
Last updated: Feb 20, 2026, 8:01 AM CET
Allegro MicroSystems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.80% | - |
| Jan 15, 2026 | 27.20 | 28.60 | 27.20 | 28.60 | 28.60 | 6.72% | 45 |
| Jan 14, 2026 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | 4.69% | 65 |
| Jan 13, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -2.29% | - |
| Jan 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 20 |
| Jan 9, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Jan 8, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -3.79% | - |
| Jan 7, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Jan 6, 2026 | 24.00 | 27.40 | 24.00 | 27.40 | 27.40 | 21.24% | 100 |
| Jan 5, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Jan 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Dec 30, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Dec 29, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.89% | 250 |
| Dec 23, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Dec 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Dec 19, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 4.72% | - |
| Dec 18, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -3.64% | - |
| Dec 17, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Dec 16, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Dec 15, 2025 | 23.00 | 23.80 | 23.00 | 23.60 | 23.60 | -4.84% | 820 |
| Dec 12, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 1.64% | 100 |
| Dec 11, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 60 |
| Dec 10, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| Dec 9, 2025 | 24.40 | 25.20 | 24.40 | 25.20 | 25.20 | - | 240 |
| Dec 8, 2025 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 3.28% | 490 |