Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.54	14.03	13.54	14.03	-	-0.07%	-
Jun 25, 2026	13.60	14.04	13.60	14.04	14.04	3.54%	175
Jun 24, 2026	13.56	13.56	13.56	13.56	13.56	1.31%	-
Jun 23, 2026	13.38	13.38	13.38	13.38	13.38	0.22%	-
Jun 22, 2026	13.64	13.70	13.35	13.35	13.35	-3.96%	2,559
Jun 19, 2026	13.70	13.90	13.61	13.90	13.90	0.51%	999
Jun 18, 2026	13.53	13.83	13.50	13.83	13.83	2.29%	990
Jun 17, 2026	13.76	13.76	13.52	13.52	13.52	-3.91%	2,000
Jun 16, 2026	14.00	14.07	14.00	14.07	14.07	-1.02%	1,080
Jun 15, 2026	14.22	14.22	14.22	14.22	14.22	0.11%	5
Jun 12, 2026	13.68	14.20	13.68	14.20	14.20	2.90%	590
Jun 11, 2026	13.26	13.80	13.26	13.80	13.80	1.55%	100
Jun 10, 2026	13.38	13.60	13.38	13.59	13.59	5.51%	2,276
Jun 9, 2026	12.88	12.88	12.88	12.88	12.88	-2.05%	-
Jun 8, 2026	13.59	13.59	13.13	13.15	13.15	1.04%	865
Jun 5, 2026	13.02	13.02	13.02	13.02	13.02	-1.77%	-
Jun 4, 2026	13.01	13.63	13.01	13.25	13.25	0.65%	3,090
Jun 3, 2026	12.78	13.17	12.78	13.17	13.17	5.87%	200
Jun 2, 2026	12.44	12.44	12.44	12.44	12.44	-2.01%	-
Jun 1, 2026	12.10	12.69	12.10	12.69	12.69	4.88%	50
May 29, 2026	12.10	12.10	12.10	12.10	12.10	-2.93%	-
May 28, 2026	12.49	12.49	12.47	12.47	12.47	-3.22%	250
May 27, 2026	12.52	12.88	12.52	12.88	12.88	1.70%	850
May 26, 2026	12.40	12.70	12.24	12.67	12.67	2.97%	4,183
May 25, 2026	12.00	12.30	12.00	12.30	12.30	1.82%	2,000
May 22, 2026	12.02	12.17	12.02	12.08	12.08	-1.51%	400
May 21, 2026	11.93	12.30	11.93	12.27	12.27	2.25%	1,504
May 20, 2026	11.70	12.00	11.70	12.00	12.00	2.52%	20
May 19, 2026	11.70	11.70	11.70	11.70	11.70	-2.94%	-
May 18, 2026	11.62	12.06	11.60	12.06	12.06	3.03%	1,648
May 15, 2026	12.00	12.05	11.70	11.70	11.70	-2.54%	2,440
May 14, 2026	12.10	12.10	12.01	12.01	12.01	-3.26%	6
May 13, 2026	11.90	12.41	11.90	12.41	12.41	1.72%	570
May 12, 2026	12.25	12.25	12.20	12.20	12.20	-2.44%	1,233
May 11, 2026	12.16	12.51	12.16	12.51	12.51	-2.50%	360
May 8, 2026	12.68	12.83	12.57	12.83	12.83	-2.06%	1,550
May 7, 2026	13.10	13.10	13.10	13.10	13.10	-2.28%	-
May 6, 2026	12.91	13.57	12.91	13.40	13.40	1.48%	3,777
May 5, 2026	12.63	13.21	12.63	13.21	13.21	1.97%	239
May 4, 2026	12.36	12.95	12.36	12.95	12.95	3.15%	3,445
Apr 30, 2026	12.55	12.62	12.25	12.56	12.56	0.44%	7,403
Apr 29, 2026	12.97	13.22	12.50	12.50	12.50	-5.09%	2,866
Apr 28, 2026	13.20	13.30	13.17	13.17	13.17	-5.25%	431
Apr 27, 2026	13.06	13.90	13.06	13.90	13.90	0.62%	2,567
Apr 24, 2026	12.96	13.82	12.96	13.82	13.82	6.23%	815
Apr 23, 2026	13.01	13.01	13.01	13.01	13.01	-2.47%	-
Apr 22, 2026	13.50	13.87	13.34	13.34	13.34	-2.66%	4,048
Apr 21, 2026	13.50	13.88	13.50	13.70	13.70	-1.05%	3,045
Apr 20, 2026	13.62	13.85	13.62	13.85	13.85	1.65%	170
Apr 17, 2026	13.63	13.98	13.62	13.62	13.62	-1.52%	1,232