Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 67.60
-0.64 (-0.94%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:AGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 68.24 | 68.24 | 68.24 | 68.24 | - | -6.32% | - |
| Apr 22, 2026 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -5.01% | - |
| Apr 21, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | -0.36% | - |
| Apr 20, 2026 | 76.88 | 76.96 | 76.88 | 76.96 | 76.96 | 8.18% | 21 |
| Apr 17, 2026 | 71.14 | 71.14 | 71.14 | 71.14 | 71.14 | -4.94% | - |
| Apr 16, 2026 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | -1.19% | - |
| Apr 15, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 75.74 | 4.76% | - |
| Apr 14, 2026 | 72.30 | 72.30 | 72.30 | 72.30 | 72.30 | 1.26% | - |
| Apr 13, 2026 | 72.44 | 72.44 | 71.40 | 71.40 | 71.40 | -3.36% | 50 |
| Apr 10, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | -0.40% | - |
| Apr 9, 2026 | 73.72 | 74.18 | 73.72 | 74.18 | 74.18 | -1.49% | 200 |
| Apr 8, 2026 | 71.04 | 75.30 | 71.04 | 75.30 | 75.30 | 7.51% | 77 |
| Apr 7, 2026 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | 0.06% | - |
| Apr 2, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -4.76% | - |
| Apr 1, 2026 | 70.50 | 73.50 | 70.50 | 73.50 | 73.50 | 5.76% | 135 |
| Mar 31, 2026 | 67.00 | 69.50 | 67.00 | 69.50 | 69.50 | 0.72% | 200 |
| Mar 30, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | -5.48% | - |
| 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% | - |