Skip to main content
logo
Allgeier SE (FRA:AEIN)
Germany flag Germany · Delayed Price · Currency is EUR
16.55
+0.05 (0.30%)
Last updated: Jun 4, 2026, 1:17 PM CET

FRA:AEIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202616.4016.4516.4016.45--2.66%-
Jun 3, 202616.9016.9016.9016.9016.90-0.88%-
Jun 2, 202617.0517.0517.0517.0517.05--
Jun 1, 202617.4017.4017.0517.0517.050.89%229
May 29, 202616.9016.9016.9016.9016.90-0.29%-
May 28, 202616.9516.9516.9516.9516.950.30%-
May 27, 202616.9017.1016.9016.9016.90-0.88%220
May 26, 202617.0517.0517.0517.0517.052.40%-
May 25, 202616.6516.6516.6516.6516.65-3.76%-
May 22, 202617.4517.4517.3017.3017.300.58%290
May 21, 202617.3017.3017.2017.2017.20-1.43%500
May 20, 202616.8517.4516.8517.4517.451.16%50
May 19, 202615.6517.2515.6517.2517.2513.49%2,125
May 18, 202615.4515.4515.2015.2015.20-0.98%650
May 15, 202615.2015.6015.2015.3515.35-1.29%362
May 14, 202615.1015.5515.1015.5515.55-0.32%440
May 13, 202615.6015.6015.6015.6015.60-0.64%-
May 12, 202615.4515.7015.4515.7015.701.29%300
May 11, 202614.9515.5014.9515.5015.50-0.64%200
May 8, 202615.6015.6015.6015.6015.60-1.89%-
May 7, 202615.9015.9015.9015.9015.90-1.24%435
May 6, 202616.0516.1016.0516.1016.10-2.42%588
May 5, 202616.2516.5016.2516.5016.500.30%300
May 4, 202616.4516.4516.4516.4516.453.46%540
Apr 30, 202615.9015.9015.9015.9015.90-3.34%-
Apr 29, 202616.4516.4516.4516.4516.45--
Apr 28, 202616.6016.6016.4516.4516.45-0.30%900
Apr 27, 202616.8016.8516.5016.5016.50-1.49%655
Apr 24, 202616.7516.7516.7516.7516.75-0.89%-
Apr 23, 202617.5017.5016.9016.9016.90-3.43%750
Apr 22, 202617.5017.5017.5017.5017.50-1.13%-
Apr 21, 202617.7017.7017.7017.7017.70-1.12%-
Apr 20, 202617.9017.9017.9017.9017.90-5.29%-
Apr 17, 202618.3018.9018.3018.9018.902.44%950
Apr 16, 202618.1018.4518.1018.4518.454.24%50
Apr 15, 202617.7017.7017.7017.7017.701.72%-
Apr 14, 202617.4017.4017.4017.4017.400.87%-
Apr 13, 202617.2517.2517.2517.2517.252.07%-
Apr 10, 202616.9016.9016.9016.9016.90-3.98%-
Apr 9, 202617.6017.6017.6017.6017.60-1.12%-
Apr 8, 202617.8017.8017.8017.8017.805.01%-
Apr 7, 202616.9516.9516.9516.9516.950.59%-
Apr 2, 202617.3017.3016.8516.8516.85-3.44%100
Apr 1, 202616.8017.4516.8017.4517.458.05%100
Mar 31, 202616.1516.1516.1516.1516.150.94%-
Mar 30, 202615.9516.0015.9516.0016.00-1.84%103
Mar 27, 202616.1016.3016.1016.3016.30-0.61%300
Mar 26, 202616.4016.4016.4016.4016.40-0.30%-
Mar 25, 202616.4516.4516.4516.4516.45-0.30%-
Mar 24, 202616.5016.5016.5016.5016.508.55%-