Allegro MicroSystems, Inc. (FRA:6V5)
Germany · Delayed Price · Currency is EUR 32.00
+2.00 (6.67%)
Last updated: Aug 26, 2026, 4:57 PM CET
FRA:6V5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.77% | - |
| Aug 24, 2026 | 30.86 | 30.86 | 30.54 | 30.54 | 30.54 | -2.74% | 420 |
| Aug 21, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -2.48% | - |
| Aug 20, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -2.90% | - |
| Aug 19, 2026 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -10.50% | - |
| Aug 18, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -3.82% | - |
| Aug 17, 2026 | 37.55 | 38.92 | 37.55 | 38.52 | 38.52 | 2.67% | 40 |
| Aug 14, 2026 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 3.59% | - |
| Aug 13, 2026 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 0.22% | - |
| Aug 12, 2026 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.28% | - |
| Aug 11, 2026 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -7.16% | 40 |
| Aug 10, 2026 | 37.15 | 38.82 | 37.15 | 38.82 | 38.82 | 7.65% | 40 |
| Aug 7, 2026 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | 1.35% | - |
| Aug 6, 2026 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -2.68% | - |
| Aug 5, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 3.13% | - |
| Aug 4, 2026 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -1.66% | - |
| Aug 3, 2026 | 36.03 | 36.05 | 36.03 | 36.05 | 36.05 | -0.41% | 300 |
| Jul 31, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.17% | - |
| Jul 30, 2026 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -3.95% | - |
| Jul 29, 2026 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -3.75% | - |
| Jul 28, 2026 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | -2.44% | - |
| Jul 27, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -6.86% | - |
| Jul 24, 2026 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 1.10% | - |
| Jul 23, 2026 | 42.69 | 42.69 | 42.69 | 42.69 | 42.69 | 1.64% | - |
| Jul 22, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.62% | - |
| Jul 21, 2026 | 39.96 | 41.74 | 39.96 | 41.74 | 41.74 | 4.95% | - |
| Jul 20, 2026 | 39.77 | 39.77 | 39.77 | 39.77 | 39.77 | 2.16% | - |
| Jul 17, 2026 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | -8.94% | - |
| Jul 16, 2026 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | -4.83% | - |
| Jul 15, 2026 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | 1.86% | - |
| Jul 14, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.19% | - |
| Jul 13, 2026 | 45.09 | 45.09 | 44.63 | 44.63 | 44.63 | -8.21% | 560 |
| Jul 10, 2026 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | 9.83% | - |
| Jul 9, 2026 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | 0.16% | - |
| Jul 8, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -5.01% | - |
| Jul 7, 2026 | 46.53 | 46.53 | 46.53 | 46.53 | 46.53 | -3.48% | - |
| Jul 6, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 48.21 | 0.90% | - |
| Jul 3, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | -10.92% | - |
| Jul 2, 2026 | 54.42 | 54.42 | 53.64 | 53.64 | 53.64 | -10.09% | 250 |
| Jul 1, 2026 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 1.46% | - |
| Jun 30, 2026 | 57.20 | 59.40 | 57.20 | 58.80 | 58.80 | 17.51% | 800 |
| Jun 29, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | -5.05% | - |
| Jun 26, 2026 | 49.75 | 52.70 | 49.75 | 52.70 | 52.70 | 6.49% | 220 |
| Jun 25, 2026 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | 2.70% | - |
| Jun 24, 2026 | 48.22 | 48.22 | 48.19 | 48.19 | 48.19 | -3.85% | 100 |
| Jun 23, 2026 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | -2.49% | - |
| Jun 22, 2026 | 50.98 | 51.40 | 50.98 | 51.40 | 51.40 | 1.06% | 250 |
| Jun 19, 2026 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | 7.30% | - |
| Jun 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | 4.98% | - |
| Jun 17, 2026 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -4.32% | - |