Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 73.00
0.00 (0.00%)
At close: Mar 27, 2026
FRA:AGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Mar 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Mar 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Mar 24, 2026 | 71.00 | 72.50 | 70.00 | 72.50 | 72.50 | 9.85% | 335 |
| Mar 23, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.94% | - |
| Mar 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.49% | - |
| Mar 19, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -4.29% | - |
| Mar 18, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 6.87% | - |
| Mar 17, 2026 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | -0.76% | 50 |
| Mar 16, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -2.22% | - |
| Mar 13, 2026 | 67.00 | 67.50 | 67.00 | 67.50 | 67.50 | -3.57% | 46 |
| Mar 12, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.78% | - |
| Mar 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Mar 10, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 6.77% | - |
| Mar 9, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -8.28% | - |
| Mar 6, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -8.23% | - |
| Mar 5, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Mar 4, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | -1.21% | - |
| Mar 3, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.94% | - |
| Mar 2, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Feb 27, 2026 | 90.00 | 90.00 | 87.50 | 87.50 | 87.50 | -2.78% | 83 |
| Feb 26, 2026 | 86.50 | 90.00 | 86.50 | 90.00 | 90.00 | 2.86% | 125 |
| Feb 25, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -0.57% | 190 |
| Feb 24, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -2.22% | - |
| Feb 23, 2026 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | 1.12% | - |
| Feb 20, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -4.30% | - |
| Feb 19, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.13% | - |
| Feb 18, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 3.78% | - |
| Feb 17, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -1.60% | - |
| Feb 16, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2.73% | - |
| Feb 13, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Feb 12, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -4.17% | - |
| Feb 11, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 0.52% | - |
| Feb 10, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | -1.04% | - |
| Feb 9, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 15.57% | - |
| Feb 6, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Feb 5, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 7.64% | - |
| Feb 4, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| Feb 3, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 4.73% | - |
| Feb 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -1.99% | - |
| Jan 30, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.86% | - |
| Jan 29, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.70% | - |
| Jan 28, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jan 27, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Jan 26, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.90% | - |
| Jan 23, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -0.65% | - |
| Jan 22, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 2.65% | - |
| Jan 21, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Jan 20, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| Jan 19, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 1.32% | - |