Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.80
-0.20 (-1.18%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:AEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17.00 | 17.00 | 16.65 | 16.80 | - | -0.59% | 5,471 |
| Apr 23, 2026 | 17.50 | 17.50 | 16.90 | 16.90 | 16.90 | -3.43% | 750 |
| Apr 22, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.13% | - |
| Apr 21, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.12% | - |
| Apr 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.29% | - |
| Apr 17, 2026 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 2.44% | 950 |
| Apr 16, 2026 | 18.10 | 18.45 | 18.10 | 18.45 | 18.45 | 4.24% | 50 |
| Apr 15, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | - |
| Apr 14, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.87% | - |
| Apr 13, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2.07% | - |
| Apr 10, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -3.98% | - |
| Apr 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Apr 8, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 5.01% | - |
| Apr 7, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.59% | - |
| Apr 2, 2026 | 17.30 | 17.30 | 16.85 | 16.85 | 16.85 | -3.44% | 100 |
| Apr 1, 2026 | 16.80 | 17.45 | 16.80 | 17.45 | 17.45 | 8.05% | 100 |
| Mar 31, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.94% | - |
| Mar 30, 2026 | 15.95 | 16.00 | 15.95 | 16.00 | 16.00 | -1.84% | 103 |
| 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 |