Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 21.80
0.00 (0.00%)
At close: Jan 30, 2026
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 20.60 | 20.60 | 20.10 | 20.10 | 20.10 | -1.95% | 500 |
| Dec 4, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | 20.50 | 4.06% | 1,396 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Dec 2, 2025 | 19.65 | 19.85 | 19.65 | 19.75 | 19.75 | 0.51% | 310 |
| Dec 1, 2025 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | -3.68% | 700 |
| Nov 28, 2025 | 18.70 | 20.40 | 18.70 | 20.40 | 20.40 | 8.51% | 323 |
| Nov 27, 2025 | 17.10 | 18.80 | 17.10 | 18.80 | 18.80 | 7.74% | 800 |
| Nov 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | - |
| Nov 25, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.29% | 550 |
| Nov 24, 2025 | 16.85 | 17.25 | 16.85 | 17.25 | 17.25 | 1.77% | 150 |
| Nov 21, 2025 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | - | 1,039 |
| Nov 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.89% | - |
| Nov 19, 2025 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 1.82% | 100 |
| Nov 18, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 990 |
| Nov 17, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.04% | 200 |