Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.20
+0.50 (3.18%)
Last updated: Aug 26, 2026, 8:05 AM CET
FRA:AEIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.31% | 60 |
| Aug 13, 2026 | 16.25 | 16.25 | 16.10 | 16.10 | 16.10 | -3.30% | 60 |
| Aug 12, 2026 | 16.20 | 16.65 | 16.20 | 16.65 | 16.65 | 2.15% | 460 |
| Aug 11, 2026 | 16.45 | 16.45 | 16.30 | 16.30 | 16.30 | -1.51% | 651 |
| Aug 10, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | -1.78% | - |
| Aug 7, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 3.37% | - |
| Aug 6, 2026 | 16.50 | 16.50 | 16.30 | 16.30 | 16.30 | -1.51% | 320 |
| Aug 5, 2026 | 16.90 | 16.90 | 16.55 | 16.55 | 16.55 | -0.60% | 160 |
| Aug 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | - |
| Aug 3, 2026 | 16.35 | 17.00 | 16.35 | 16.80 | 16.80 | 2.75% | 1,000 |
| Jul 31, 2026 | 16.45 | 16.45 | 16.35 | 16.35 | 16.35 | -0.30% | 300 |
| Jul 30, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.65% | - |
| Jul 29, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.43% | - |
| Jul 28, 2026 | 16.60 | 17.45 | 16.60 | 17.45 | 17.45 | 7.06% | 150 |
| Jul 27, 2026 | 15.75 | 16.30 | 15.75 | 16.30 | 16.30 | 3.82% | 170 |
| Jul 24, 2026 | 15.90 | 16.00 | 15.70 | 15.70 | 15.70 | -2.48% | 215 |
| Jul 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.72% | - |
| Jul 22, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.30% | - |
| Jul 21, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -0.90% | - |
| 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% | - |