Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.40
-0.15 (-0.91%)
At close: Oct 23, 2025
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 3.03% | 15 |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | 1,000 |
| Oct 21, 2025 | 16.75 | 16.85 | 16.75 | 16.80 | 16.80 | 2.44% | 1,000 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.92% | 66 |
| Oct 17, 2025 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -5.80% | 330 |
| Oct 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | 15,616 |
| Oct 15, 2025 | 16.85 | 17.50 | 16.85 | 17.50 | 17.50 | 4.48% | 15,616 |
| Oct 14, 2025 | 17.35 | 17.35 | 16.70 | 16.75 | 16.75 | -1.47% | 461 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 5,084 |
| Oct 10, 2025 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | -2.30% | 5,084 |
| Oct 9, 2025 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | 170 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 1,475 |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | 1,475 |
| Oct 6, 2025 | 17.75 | 18.00 | 17.65 | 17.65 | 17.65 | -3.29% | 1,475 |
| Oct 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.67% | 30 |
| Oct 2, 2025 | 18.35 | 18.75 | 18.35 | 18.75 | 18.75 | 1.63% | 150 |
| Oct 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% | - |
| Sep 30, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.77% | 1,520 |
| Sep 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | 591 |
| Sep 26, 2025 | 18.25 | 18.25 | 18.05 | 18.05 | 18.05 | -2.17% | 70 |
| Sep 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | 2,352 |
| Sep 24, 2025 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 1.38% | 875 |
| Sep 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | 65 |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.38% | 65 |
| Sep 19, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 65 |
| Sep 18, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 650 |
| Sep 17, 2025 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | 0.28% | 150 |
| Sep 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | 240 |
| Sep 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | 240 |
| Sep 12, 2025 | 17.60 | 18.00 | 17.60 | 17.95 | 17.95 | - | 240 |
| Sep 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | 200 |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 200 |
| Sep 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.62% | 150 |
| Sep 8, 2025 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 0.82% | 200 |
| Sep 5, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 3.95% | 250 |
| Sep 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | 222 |
| Sep 3, 2025 | 17.20 | 17.85 | 17.20 | 17.85 | 17.85 | 1.13% | 240 |
| Sep 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 878 |
| Sep 1, 2025 | 17.70 | 17.85 | 17.60 | 17.60 | 17.60 | - | 1,219 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 450 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 10 |
| Aug 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.02% | 10 |
| Aug 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | 10 |
| Aug 25, 2025 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | -0.57% | 10 |
| Aug 22, 2025 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 0.29% | 114 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 380 |
| Aug 20, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 380 |
| Aug 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | 128 |
| Aug 18, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.12% | 128 |
| Aug 15, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.85% | 300 |