Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 70.10
-0.14 (-0.20%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:AGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 70.10 | 70.10 | 70.10 | 70.10 | - | -0.20% | - |
| Aug 25, 2026 | 70.24 | 70.24 | 70.24 | 70.24 | 70.24 | 0.86% | - |
| Aug 24, 2026 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | 6.84% | - |
| Aug 21, 2026 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | -2.60% | - |
| Aug 20, 2026 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | -3.93% | - |
| Aug 19, 2026 | 69.66 | 69.66 | 69.66 | 69.66 | 69.66 | -2.95% | - |
| Aug 18, 2026 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -3.21% | - |
| Aug 17, 2026 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | -0.35% | - |
| Aug 14, 2026 | 74.42 | 74.42 | 74.42 | 74.42 | 74.42 | 1.97% | - |
| Aug 13, 2026 | 72.98 | 72.98 | 72.98 | 72.98 | 72.98 | -4.55% | - |
| Aug 12, 2026 | 76.46 | 76.46 | 76.46 | 76.46 | 76.46 | -0.68% | - |
| Aug 11, 2026 | 77.44 | 77.44 | 76.98 | 76.98 | 76.98 | -2.19% | - |
| Aug 10, 2026 | 82.80 | 82.80 | 78.70 | 78.70 | 78.70 | -6.49% | 38 |
| Aug 7, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -5.67% | - |
| Aug 6, 2026 | 89.22 | 89.22 | 89.22 | 89.22 | 89.22 | -0.62% | - |
| Aug 5, 2026 | 90.16 | 90.16 | 89.76 | 89.78 | 89.78 | -0.60% | 60 |
| Aug 4, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | 90.32 | 4.37% | - |
| Aug 3, 2026 | 85.88 | 86.54 | 85.88 | 86.54 | 86.54 | -0.18% | 250 |
| Jul 31, 2026 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | 3.41% | - |
| Jul 30, 2026 | 83.84 | 83.84 | 83.84 | 83.84 | 83.84 | -5.03% | - |
| Jul 29, 2026 | 87.90 | 88.98 | 87.90 | 88.28 | 88.28 | 2.22% | 60 |
| Jul 28, 2026 | 86.36 | 86.36 | 86.36 | 86.36 | 86.36 | -2.31% | - |
| 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% | - |