Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.60
0.00 (0.00%)
Last updated: Jul 20, 2026, 5:35 PM CET
FRA:AEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 16.40 | 16.65 | 16.40 | 16.65 | 16.65 | 2.15% | 200 |
| Jul 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.15% | - |
| Jul 16, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% | - |
| Jul 15, 2026 | 15.65 | 15.80 | 15.65 | 15.75 | 15.75 | -1.87% | 300 |
| Jul 14, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | - |
| Jul 13, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Jul 10, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | 25 |
| Jul 9, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.56% | - |
| Jul 8, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | - |
| Jul 7, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.92% | - |
| Jul 6, 2026 | 15.80 | 16.35 | 15.80 | 16.35 | 16.35 | 2.83% | 300 |
| Jul 3, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.55% | 156 |
| Jul 2, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.31% | - |
| Jul 1, 2026 | 15.05 | 16.20 | 15.05 | 16.20 | 16.20 | 6.58% | 1,035 |
| Jun 30, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 15.20 | -1.52% | 100 |
| Jun 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.43 | 7.17% | 651 |
| Jun 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.40 | -0.65% | - |
| Jun 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.50 | -2.22% | - |
| Jun 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 14.82 | 1.28% | 60 |
| Jun 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.64 | 1.30% | - |
| Jun 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 14.45 | 0.33% | - |
| Jun 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.40 | -0.97% | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 14.54 | -3.43% | - |
| Jun 17, 2026 | 15.20 | 16.05 | 15.20 | 16.05 | 15.06 | 1.90% | 164 |
| Jun 16, 2026 | 15.45 | 15.75 | 15.45 | 15.75 | 14.78 | 1.94% | 160 |
| Jun 15, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 14.50 | 0.98% | - |
| Jun 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 14.36 | 0.33% | - |
| Jun 11, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.31 | -0.65% | - |
| Jun 10, 2026 | 15.65 | 15.65 | 15.35 | 15.35 | 14.40 | -3.46% | 150 |
| Jun 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 14.92 | -1.24% | - |
| Jun 8, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 15.11 | -2.13% | 1,000 |
| Jun 5, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 15.43 | 0.92% | - |
| Jun 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 15.29 | -3.55% | - |
| Jun 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.86 | -0.88% | - |
| Jun 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.00 | - | - |
| Jun 1, 2026 | 17.40 | 17.40 | 17.05 | 17.05 | 16.00 | 0.89% | 229 |
| May 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 15.86 | -0.29% | - |
| May 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 15.90 | 0.30% | - |
| May 27, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 15.86 | -0.88% | 220 |
| May 26, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 16.00 | 2.40% | - |
| May 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 15.62 | -3.76% | - |
| May 22, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 16.23 | 0.58% | 290 |
| May 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 16.14 | -1.43% | 500 |
| May 20, 2026 | 16.85 | 17.45 | 16.85 | 17.45 | 16.37 | 1.16% | 50 |
| May 19, 2026 | 15.65 | 17.25 | 15.65 | 17.25 | 16.19 | 13.49% | 2,125 |
| May 18, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 14.26 | -0.98% | 650 |
| May 15, 2026 | 15.20 | 15.60 | 15.20 | 15.35 | 14.40 | -1.29% | 362 |
| May 14, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 14.59 | -0.32% | 440 |
| May 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.64 | -0.64% | - |
| May 12, 2026 | 15.45 | 15.70 | 15.45 | 15.70 | 14.73 | 1.29% | 300 |