Allegro MicroSystems, Inc. (FRA:6V5)
Germany · Delayed Price · Currency is EUR 37.38
+2.81 (8.13%)
Last updated: Apr 23, 2026, 9:14 AM CET
FRA:6V5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 35.94 | 37.38 | 35.94 | 37.38 | 37.38 | 8.13% | 25 |
| Apr 22, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 2.01% | - |
| Apr 21, 2026 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 2.26% | - |
| Apr 20, 2026 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 3.85% | - |
| Apr 17, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 3.47% | - |
| Apr 16, 2026 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | -4.52% | - |
| Apr 15, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.95% | 200 |
| Apr 14, 2026 | 31.68 | 32.61 | 31.68 | 32.61 | 32.61 | -0.06% | 100 |
| Apr 13, 2026 | 31.25 | 32.63 | 31.25 | 32.63 | 32.63 | 5.09% | 100 |
| Apr 10, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 3.05% | - |
| Apr 9, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.48% | - |
| Apr 8, 2026 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | 4.95% | - |
| Apr 7, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 4.78% | - |
| Apr 2, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -0.74% | 100 |
| Apr 1, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 10.57% | - |
| Mar 31, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -4.65% | - |
| Mar 30, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -3.01% | 15 |
| 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 |