Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 17.25
-0.25 (-1.43%)
Feb 20, 2026, 4:00 PM EST
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | - |
| Feb 19, 2026 | 17.15 | 17.50 | 17.15 | 17.50 | 17.50 | 2.04% | 500 |
| Feb 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 4.57% | - |
| Feb 17, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 2.18% | - |
| Feb 16, 2026 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | 1.58% | 915 |
| Feb 13, 2026 | 16.05 | 16.15 | 15.80 | 15.80 | 15.80 | -1.86% | 3,226 |
| Feb 12, 2026 | 17.60 | 17.85 | 16.10 | 16.10 | 16.10 | -12.97% | 1,005 |
| Feb 11, 2026 | 19.10 | 19.10 | 18.35 | 18.50 | 18.50 | -2.63% | 625 |
| Feb 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -1.30% | - |
| Feb 9, 2026 | 19.65 | 19.65 | 19.25 | 19.25 | 19.25 | -1.53% | 1,147 |
| Feb 6, 2026 | 19.80 | 19.80 | 19.30 | 19.55 | 19.55 | -2.25% | 560 |
| Feb 5, 2026 | 19.95 | 20.00 | 19.95 | 20.00 | 20.00 | - | 35 |
| Feb 4, 2026 | 20.90 | 20.90 | 20.00 | 20.00 | 20.00 | -4.31% | 1,575 |
| Feb 3, 2026 | 22.80 | 22.80 | 20.90 | 20.90 | 20.90 | -5.86% | 450 |
| Feb 2, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.83% | - |
| Jan 30, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Jan 29, 2026 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | -2.68% | 825 |
| Jan 28, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 550 |
| Jan 27, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 750 |
| Jan 26, 2026 | 22.20 | 22.80 | 22.20 | 22.40 | 22.40 | - | 1,000 |
| Jan 23, 2026 | 22.50 | 22.50 | 22.40 | 22.40 | 22.40 | 0.45% | 250 |
| Jan 22, 2026 | 22.70 | 22.70 | 21.80 | 22.30 | 22.30 | 3.72% | 810 |
| Jan 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -1.38% | - |
| Jan 20, 2026 | 22.00 | 22.00 | 21.80 | 21.80 | 21.80 | -0.91% | 500 |
| Jan 19, 2026 | 22.50 | 22.50 | 22.00 | 22.00 | 22.00 | -4.35% | 1,225 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.80 | 23.00 | 23.00 | -1.29% | 520 |
| Jan 15, 2026 | 23.20 | 23.30 | 23.20 | 23.30 | 23.30 | -0.43% | 2,002 |
| Jan 14, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -1.68% | 320 |
| Jan 13, 2026 | 23.50 | 23.80 | 23.40 | 23.80 | 23.80 | 2.15% | 2,050 |
| Jan 12, 2026 | 22.00 | 23.50 | 22.00 | 23.30 | 23.30 | 4.95% | 5,176 |
| Jan 9, 2026 | 21.30 | 22.20 | 21.30 | 22.20 | 22.20 | 6.73% | 2,710 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.95% | - |
| Jan 7, 2026 | 20.70 | 21.40 | 20.60 | 21.00 | 21.00 | 1.94% | 1,620 |
| Jan 6, 2026 | 21.40 | 21.40 | 20.60 | 20.60 | 20.60 | -5.94% | 175 |
| Jan 5, 2026 | 21.20 | 21.90 | 21.20 | 21.90 | 21.90 | 4.29% | 1,850 |
| Jan 2, 2026 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 0.96% | 200 |
| Dec 30, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 2.97% | 150 |
| Dec 29, 2025 | 19.95 | 20.20 | 19.95 | 20.20 | 20.20 | 1.51% | 860 |
| Dec 23, 2025 | 20.10 | 20.10 | 19.70 | 19.90 | 19.90 | -0.50% | 2,980 |
| Dec 22, 2025 | 20.30 | 20.30 | 20.00 | 20.00 | 20.00 | -1.48% | 1,061 |
| Dec 19, 2025 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | - | 1,200 |
| Dec 18, 2025 | 18.65 | 20.30 | 18.65 | 20.30 | 20.30 | 8.85% | 400 |
| Dec 17, 2025 | 18.80 | 19.25 | 18.65 | 18.65 | 18.65 | -2.61% | 80 |
| Dec 16, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.78% | - |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.78% | - |
| Dec 12, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.50% | - |
| Dec 11, 2025 | 19.90 | 19.95 | 19.90 | 19.95 | 19.95 | -1.24% | 590 |
| Dec 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.50% | - |
| Dec 9, 2025 | 20.20 | 20.40 | 20.10 | 20.10 | 20.10 | 0.75% | 743 |
| Dec 8, 2025 | 20.10 | 20.30 | 19.95 | 19.95 | 19.95 | -0.75% | 180 |