Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 86.36
-2.04 (-2.31%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:AGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 86.74 | 88.40 | 86.74 | 88.40 | 88.40 | 7.44% | 63 |
| Jul 24, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | -3.47% | - |
| Jul 23, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | -3.07% | - |
| Jul 22, 2026 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -1.28% | - |
| Jul 21, 2026 | 89.84 | 89.84 | 89.08 | 89.08 | 89.08 | 1.32% | 65 |
| Jul 20, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | -2.68% | - |
| Jul 17, 2026 | 90.34 | 90.34 | 90.34 | 90.34 | 90.34 | -3.67% | - |
| Jul 16, 2026 | 93.78 | 93.78 | 93.78 | 93.78 | 93.78 | 2.69% | - |
| Jul 15, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -2.83% | - |
| Jul 14, 2026 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | -1.86% | - |
| Jul 13, 2026 | 95.76 | 95.76 | 95.76 | 95.76 | 95.76 | -3.58% | - |
| Jul 10, 2026 | 99.32 | 99.32 | 99.32 | 99.32 | 99.32 | 4.64% | - |
| Jul 9, 2026 | 94.92 | 94.92 | 94.92 | 94.92 | 94.92 | -1.78% | - |
| Jul 8, 2026 | 96.64 | 96.64 | 96.64 | 96.64 | 96.64 | -3.26% | - |
| Jul 7, 2026 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | -3.94% | - |
| Jul 6, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.19% | - |
| Jul 3, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.57% | - |
| Jul 2, 2026 | 103.70 | 104.40 | 103.70 | 104.40 | 104.40 | 2.35% | 15 |
| Jul 1, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 1.64% | - |
| Jun 30, 2026 | 100.35 | 100.35 | 100.35 | 100.35 | 100.35 | -2.19% | - |
| Jun 29, 2026 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 7.37% | - |
| Jun 26, 2026 | 95.56 | 95.56 | 95.56 | 95.56 | 95.56 | 1.01% | - |
| Jun 25, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 3.91% | - |
| Jun 24, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 3.81% | - |
| Jun 23, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 0.55% | - |
| Jun 22, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 0.18% | - |
| Jun 19, 2026 | 87.06 | 87.06 | 87.06 | 87.06 | 87.06 | 4.04% | - |
| Jun 18, 2026 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 1.01% | - |
| Jun 17, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | 1.42% | - |
| Jun 16, 2026 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -1.64% | - |
| Jun 15, 2026 | 80.42 | 83.04 | 80.42 | 83.04 | 83.04 | 12.40% | 50 |
| Jun 12, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 5.60% | - |
| Jun 11, 2026 | 69.82 | 69.96 | 69.82 | 69.96 | 69.96 | -0.06% | 50 |
| Jun 10, 2026 | 74.28 | 74.28 | 70.00 | 70.00 | 70.00 | -2.15% | 75 |
| Jun 9, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | -1.73% | - |
| Jun 8, 2026 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | 1.11% | - |
| Jun 5, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 2.04% | - |
| Jun 4, 2026 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | -6.05% | - |
| Jun 3, 2026 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | -1.05% | - |
| Jun 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -3.39% | - |
| Jun 1, 2026 | 78.88 | 78.88 | 78.56 | 78.56 | 78.56 | 1.24% | 50 |
| May 29, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 0.08% | - |
| May 28, 2026 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 3.94% | - |
| May 27, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 7.00% | - |
| May 26, 2026 | 69.72 | 69.72 | 69.72 | 69.72 | 69.72 | 0.29% | - |
| May 25, 2026 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | -0.91% | - |
| May 22, 2026 | 70.16 | 70.16 | 70.16 | 70.16 | 70.16 | 6.40% | - |
| May 21, 2026 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | 9.75% | - |
| May 20, 2026 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | -5.27% | - |
| May 19, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - | - |