Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.30
-0.10 (-0.61%)
At close: Mar 27, 2026
FRA:AEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | -0.61% | 300 |
| Mar 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Mar 25, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | - |
| Mar 24, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 8.55% | - |
| Mar 23, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -9.52% | 600 |
| Mar 20, 2026 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | - | 850 |
| Mar 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -2.04% | 550 |
| Mar 18, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -1.72% | - |
| Mar 17, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 1.16% | - |
| Mar 16, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -2.27% | - |
| Mar 13, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.28% | - |
| Mar 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Mar 11, 2026 | 17.55 | 17.70 | 17.55 | 17.70 | 17.70 | -1.39% | 300 |
| Mar 10, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.41% | - |
| Mar 9, 2026 | 17.65 | 17.70 | 17.35 | 17.70 | 17.70 | -1.12% | 1,660 |
| Mar 6, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 90 |
| Mar 5, 2026 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 4.09% | 1,000 |
| Mar 4, 2026 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.48% | 150 |
| Mar 3, 2026 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | -0.30% | 700 |
| Mar 2, 2026 | 16.45 | 16.90 | 16.40 | 16.90 | 16.90 | 0.30% | 350 |
| Feb 27, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.12% | - |
| Feb 26, 2026 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 250 |
| Feb 25, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.17% | - |
| Feb 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -2.25% | 226 |
| Feb 23, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 2.90% | - |
| 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 |