Allgeier SE (FRA:AEIN)
Germany · Delayed Price · Currency is EUR 16.00
+0.45 (2.89%)
Last updated: Jun 26, 2026, 5:35 PM CET
FRA:AEIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.65% | - |
| Jun 25, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -2.22% | - |
| Jun 24, 2026 | 15.70 | 15.80 | 15.70 | 15.80 | 15.80 | 1.28% | 60 |
| Jun 23, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jun 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 0.33% | - |
| Jun 19, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.97% | - |
| Jun 18, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.43% | - |
| Jun 17, 2026 | 15.20 | 16.05 | 15.20 | 16.05 | 16.05 | 1.90% | 164 |
| Jun 16, 2026 | 15.45 | 15.75 | 15.45 | 15.75 | 15.75 | 1.94% | 160 |
| Jun 15, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 0.98% | - |
| Jun 12, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.33% | - |
| Jun 11, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.65% | - |
| Jun 10, 2026 | 15.65 | 15.65 | 15.35 | 15.35 | 15.35 | -3.46% | 150 |
| Jun 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | - |
| Jun 8, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -2.13% | 1,000 |
| Jun 5, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 0.92% | - |
| Jun 4, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -3.55% | - |
| Jun 3, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.88% | - |
| Jun 2, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | - |
| Jun 1, 2026 | 17.40 | 17.40 | 17.05 | 17.05 | 17.05 | 0.89% | 229 |
| May 29, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% | - |
| May 28, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% | - |
| May 27, 2026 | 16.90 | 17.10 | 16.90 | 16.90 | 16.90 | -0.88% | 220 |
| May 26, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.40% | - |
| May 25, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -3.76% | - |
| May 22, 2026 | 17.45 | 17.45 | 17.30 | 17.30 | 17.30 | 0.58% | 290 |
| May 21, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | -1.43% | 500 |
| May 20, 2026 | 16.85 | 17.45 | 16.85 | 17.45 | 17.45 | 1.16% | 50 |
| May 19, 2026 | 15.65 | 17.25 | 15.65 | 17.25 | 17.25 | 13.49% | 2,125 |
| May 18, 2026 | 15.45 | 15.45 | 15.20 | 15.20 | 15.20 | -0.98% | 650 |
| May 15, 2026 | 15.20 | 15.60 | 15.20 | 15.35 | 15.35 | -1.29% | 362 |
| May 14, 2026 | 15.10 | 15.55 | 15.10 | 15.55 | 15.55 | -0.32% | 440 |
| May 13, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| May 12, 2026 | 15.45 | 15.70 | 15.45 | 15.70 | 15.70 | 1.29% | 300 |
| May 11, 2026 | 14.95 | 15.50 | 14.95 | 15.50 | 15.50 | -0.64% | 200 |
| May 8, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| May 7, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.24% | 435 |
| May 6, 2026 | 16.05 | 16.10 | 16.05 | 16.10 | 16.10 | -2.42% | 588 |
| May 5, 2026 | 16.25 | 16.50 | 16.25 | 16.50 | 16.50 | 0.30% | 300 |
| May 4, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 3.46% | 540 |
| Apr 30, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -3.34% | - |
| Apr 29, 2026 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - | - |
| Apr 28, 2026 | 16.60 | 16.60 | 16.45 | 16.45 | 16.45 | -0.30% | 900 |
| Apr 27, 2026 | 16.80 | 16.85 | 16.50 | 16.50 | 16.50 | -1.49% | 655 |
| Apr 24, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.89% | - |
| 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 |