Skip to main content
logo
Allwyn AG (FRA:GF8)
Germany flag Germany · Delayed Price · Currency is EUR
13.94
-0.15 (-1.06%)
At close: Mar 27, 2026

Allwyn AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202614.0014.2813.4613.9413.94-1.06%6,153
Mar 26, 202615.0015.0013.9814.0914.09-7.85%1,210
Mar 25, 202614.3015.2914.3015.2915.297.22%595
Mar 24, 202614.7814.7814.0014.2614.26-4.10%758
Mar 23, 202614.1614.8714.1614.8714.870.13%1,879
Mar 20, 202613.9814.8513.9814.8514.853.56%155
Mar 19, 202614.7014.7014.3414.3414.34-1.10%319
Mar 18, 202614.5014.5014.5014.5014.50-0.07%-
Mar 17, 202614.5015.5014.5014.5114.51-0.82%32
Mar 16, 202614.6314.6314.6314.6314.630.62%-
Mar 13, 202614.5414.5414.5414.5414.54-0.07%-
Mar 12, 202614.7714.7714.5514.5514.55-2.35%200
Mar 11, 202614.5314.9014.5314.9014.90-300
Mar 10, 202614.6115.0114.6114.9014.901.98%709
Mar 9, 202614.0714.6114.0714.6114.61-0.61%1,600
Mar 6, 202614.7514.8014.7014.7014.70-2.84%2,200
Mar 5, 202615.1315.1314.9815.1315.13-6,075
Mar 4, 202614.7415.1314.6315.1315.131.48%12,700
Mar 3, 202615.9015.9014.6314.9114.91-7.96%2,622
Mar 2, 202616.7016.7015.3016.2016.202.14%9,946
Feb 27, 202615.8615.8615.8615.8615.86-2.40%-
Feb 26, 202615.2316.2515.2316.2516.254.10%200
Feb 25, 202615.4015.6115.2215.6115.61-1.14%1,950
Feb 24, 202616.6616.6615.7915.7915.79-4.88%7,800
Feb 23, 202616.6016.6016.6016.6016.601.22%100
Feb 20, 202615.9116.4015.9116.4016.401.86%50
Feb 19, 202616.1016.1016.1016.1016.10-0.62%-
Feb 18, 202615.7116.2015.7116.2016.201.63%520
Feb 17, 202615.9016.2615.9015.9415.94-513
Feb 16, 202616.4116.5015.9415.9415.94-3.74%750
Feb 13, 202617.0017.0516.5616.5616.56-4.94%4,155
Feb 12, 202617.0517.4217.0517.4217.421.28%110
Feb 11, 202617.2017.2017.2017.2017.202.14%-
Feb 10, 202616.8416.8416.8416.8416.84-0.53%-
Feb 9, 202617.3417.3416.9316.9316.93-4.73%730
Feb 6, 202617.5417.7717.5417.7717.77-0.28%15,300
Feb 5, 202617.8217.8217.8217.8217.82-0.34%-
Feb 4, 202617.4618.0617.4617.8817.882.58%200
Feb 3, 202617.4317.4317.4317.4317.43-2.90%-
Feb 2, 202617.2417.9517.1017.9517.954.79%3,080
Jan 30, 202617.1317.1317.1317.1317.13-0.29%-
Jan 29, 202616.8517.1816.8517.1817.181.48%500
Jan 28, 202616.9316.9316.9316.9316.93-2.42%-
Jan 27, 202617.6017.6017.3517.3517.35-1.48%380
Jan 26, 202617.7517.7517.6117.6117.61-1.73%431
Jan 23, 202617.6617.9217.6617.9217.922.22%50
Jan 22, 202617.5317.5317.5317.5317.53-0.11%-
Jan 21, 202617.5517.5517.5517.5517.55--
Jan 20, 202617.4618.1917.4617.5517.55-1.24%328
Jan 19, 202617.8017.9217.7717.7717.77-1.77%639