Allegiant Travel Company (FRA:AGH)
Germany · Delayed Price · Currency is EUR 75.10
-0.80 (-1.05%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:AGH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 18, 2026 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | -7.09% | - |
| May 15, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | 5.86% | - |
| May 14, 2026 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | -2.39% | - |
| May 13, 2026 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | -1.14% | - |
| May 12, 2026 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | -4.43% | - |
| May 11, 2026 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | -0.23% | - |
| May 8, 2026 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | 3.15% | - |
| May 7, 2026 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | 5.50% | - |
| May 6, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 4.61% | - |
| May 5, 2026 | 61.56 | 61.56 | 61.56 | 61.56 | 61.56 | -3.54% | - |
| May 4, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | 1.04% | - |
| Apr 30, 2026 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | -5.22% | - |
| Apr 29, 2026 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | -0.95% | - |
| Apr 28, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.30% | - |
| Apr 27, 2026 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | -0.77% | - |
| Apr 24, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.94% | - |
| Apr 23, 2026 | 68.24 | 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% | - |