Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 20.40
+1.60 (8.51%)
At close: Nov 28, 2025
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Nov 13, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.29% | 250 |
| Nov 12, 2025 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | 3.29% | 300 |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Nov 10, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 0.29% | 300 |
| Nov 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | - |
| Nov 6, 2025 | 17.90 | 18.00 | 16.70 | 16.70 | 16.70 | -8.24% | 280 |
| Nov 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% | - |
| Nov 4, 2025 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -2.67% | 50 |
| Nov 3, 2025 | 18.70 | 18.75 | 18.60 | 18.75 | 18.75 | 1.90% | 1,002 |
| Oct 31, 2025 | 18.35 | 18.50 | 18.35 | 18.40 | 18.40 | 1.10% | 800 |
| Oct 30, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -0.27% | 230 |
| Oct 29, 2025 | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | 0.83% | 150 |
| Oct 28, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - | 1,000 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% | - |
| Oct 24, 2025 | 17.80 | 18.25 | 17.80 | 18.15 | 18.15 | 6.76% | 571 |
| 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% | - |
| 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% | - |
| 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 | - | - |
| 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% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | - |
| 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% | - |
| Sep 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| 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% | - |
| Sep 24, 2025 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 1.38% | 100 |
| Sep 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | - |