Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 14.05
-0.15 (-1.06%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:AEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | 4 |
| Oct 22, 2026 | 14.15 | 14.20 | 14.15 | 14.20 | 14.20 | -2.41% | 4 |
| Oct 21, 2026 | 13.35 | 14.55 | 13.35 | 14.55 | 14.55 | 6.20% | 125 |
| Oct 20, 2026 | 13.30 | 13.70 | 13.30 | 13.70 | 13.70 | 2.62% | 600 |
| Oct 19, 2026 | 13.30 | 13.35 | 13.30 | 13.35 | 13.35 | -1.11% | 200 |
| Oct 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% | - |
| Oct 15, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Oct 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.12% | - |
| Oct 13, 2026 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.48% | - |
| Oct 12, 2026 | 13.75 | 13.75 | 13.50 | 13.55 | 13.55 | 3.04% | 290 |
| Oct 9, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.75% | - |
| Oct 8, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -2.57% | - |
| Oct 7, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.81% | - |
| Oct 6, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -1.42% | 220 |
| Oct 5, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -1.06% | - |
| Oct 2, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | - |
| Oct 1, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 4.07% | - |
| Sep 30, 2026 | 14.20 | 14.20 | 13.50 | 13.50 | 13.50 | -8.16% | 918 |
| Sep 29, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 28, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Sep 25, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -0.68% | 825 |
| Sep 24, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Sep 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.01% | - |
| Sep 22, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.34% | - |
| Sep 21, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -3.90% | - |
| Sep 18, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.60% | - |
| Sep 17, 2026 | 15.05 | 15.65 | 15.05 | 15.65 | 15.65 | 1.95% | 7 |
| Sep 16, 2026 | 15.20 | 15.35 | 15.20 | 15.35 | 15.35 | 0.99% | 200 |
| Sep 15, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% | - |
| Sep 14, 2026 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.33% | - |
| Sep 11, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.33% | - |
| Sep 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| Sep 9, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.32% | - |
| Sep 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Sep 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 4, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.32% | - |
| Sep 2, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.32% | - |
| Sep 1, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.11% | - |
| Aug 31, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.21% | - |
| Aug 28, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Aug 27, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -3.70% | - |
| Aug 26, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Aug 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.95% | - |
| Aug 24, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.63% | - |
| Aug 21, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.32% | - |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 0.64% | - |
| Aug 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Aug 18, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.32% | - |
| Aug 17, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -1.25% | - |