Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 62.48
+1.26 (2.06%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:AGH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | 2.06% | 285 |
| Oct 22, 2026 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.49% | - |
| Oct 21, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 5.34% | - |
| Oct 20, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.83% | - |
| Oct 19, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -3.99% | - |
| Oct 16, 2026 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | 6.39% | - |
| Oct 15, 2026 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | -8.26% | - |
| Oct 14, 2026 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | -2.91% | - |
| Oct 13, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -2.94% | - |
| Oct 12, 2026 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.29% | - |
| Oct 9, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 1.13% | - |
| Oct 8, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.60% | - |
| Oct 7, 2026 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 2.63% | - |
| Oct 6, 2026 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | -2.99% | - |
| Oct 5, 2026 | 68.90 | 68.90 | 68.90 | 68.90 | 68.90 | 2.65% | - |
| Oct 2, 2026 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | -0.09% | - |
| Oct 1, 2026 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | -0.59% | - |
| Sep 30, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | 1.41% | - |
| Sep 29, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -2.60% | - |
| Sep 28, 2026 | 68.64 | 68.64 | 68.42 | 68.42 | 68.42 | 0.68% | 285 |
| Sep 25, 2026 | 67.58 | 67.96 | 67.58 | 67.96 | 67.96 | 1.43% | 86 |
| Sep 24, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -5.87% | - |
| Sep 23, 2026 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | 0.31% | - |
| Sep 22, 2026 | 69.96 | 70.96 | 69.96 | 70.96 | 70.96 | 3.77% | 230 |
| Sep 21, 2026 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | -0.87% | - |
| Sep 18, 2026 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.32% | - |
| Sep 17, 2026 | 68.76 | 68.76 | 68.76 | 68.76 | 68.76 | 1.45% | - |
| Sep 16, 2026 | 67.78 | 67.78 | 67.78 | 67.78 | 67.78 | 0.36% | - |
| Sep 15, 2026 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | -0.59% | - |
| Sep 14, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 3.66% | - |
| Sep 11, 2026 | 65.54 | 65.54 | 65.54 | 65.54 | 65.54 | -0.12% | - |
| Sep 10, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | 0.40% | - |
| Sep 9, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | -2.36% | - |
| Sep 8, 2026 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.15% | - |
| Sep 7, 2026 | 67.04 | 67.04 | 67.04 | 67.04 | 67.04 | 2.76% | - |
| Sep 4, 2026 | 65.24 | 65.24 | 65.24 | 65.24 | 65.24 | 1.68% | - |
| Sep 3, 2026 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | 3.48% | - |
| Sep 2, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -5.23% | - |
| Sep 1, 2026 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | -2.45% | - |
| Aug 31, 2026 | 67.66 | 67.66 | 67.06 | 67.06 | 67.06 | -1.90% | 250 |
| Aug 28, 2026 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | -3.80% | - |
| Aug 27, 2026 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 1.37% | - |
| Aug 26, 2026 | 70.10 | 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% | - |