Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	3,848
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
Apr 16, 2026	13.60	14.15	13.60	13.83	13.83	1.69%	1,747
Apr 15, 2026	13.43	13.98	13.43	13.60	13.60	-1.23%	1,636
Apr 14, 2026	14.57	14.57	13.68	13.77	13.77	-8.20%	642
Apr 13, 2026	14.86	15.00	14.86	15.00	15.00	-	1,000
Apr 10, 2026	14.86	15.01	14.86	15.00	15.00	2.88%	3,021
Apr 9, 2026	14.86	14.86	14.58	14.58	14.58	-4.33%	636
Apr 8, 2026	14.78	15.70	14.78	15.24	15.24	0.40%	2,734
Apr 7, 2026	14.38	15.46	14.38	15.18	14.38	2.99%	1,355
Apr 2, 2026	14.30	14.95	14.30	14.74	13.96	2.50%	2,001
Apr 1, 2026	13.37	14.38	13.37	14.38	13.62	7.15%	5,100
Mar 31, 2026	13.00	13.67	13.00	13.42	12.71	0.52%	1,656
Mar 30, 2026	13.60	13.60	12.90	13.35	12.65	-4.23%	5,781
Mar 27, 2026	14.00	14.28	13.46	13.94	13.21	-1.06%	6,153
Mar 26, 2026	15.00	15.00	13.98	14.09	13.35	-7.85%	1,210
Mar 25, 2026	14.30	15.29	14.30	15.29	14.48	7.22%	595
Mar 24, 2026	14.78	14.78	14.00	14.26	13.51	-4.10%	758
Mar 23, 2026	14.16	14.87	14.16	14.87	14.09	0.13%	1,879
Mar 20, 2026	13.98	14.85	13.98	14.85	14.07	3.56%	155
Mar 19, 2026	14.70	14.70	14.34	14.34	13.58	-1.10%	319
Mar 18, 2026	14.50	14.50	14.50	14.50	13.74	-0.07%	-
Mar 17, 2026	14.50	15.50	14.50	14.51	13.75	-0.82%	32
Mar 16, 2026	14.63	14.63	14.63	14.63	13.86	0.62%	-
Mar 13, 2026	14.54	14.54	14.54	14.54	13.77	-0.07%	-
Mar 12, 2026	14.77	14.77	14.55	14.55	13.78	-2.35%	200
Mar 11, 2026	14.53	14.90	14.53	14.90	14.11	-	300
Mar 10, 2026	14.61	15.01	14.61	14.90	14.11	1.98%	709
Mar 9, 2026	14.07	14.61	14.07	14.61	13.84	-0.61%	1,600
Mar 6, 2026	14.75	14.80	14.70	14.70	13.93	-2.84%	2,200
Mar 5, 2026	15.13	15.13	14.98	15.13	14.33	-	6,075
Mar 4, 2026	14.74	15.13	14.63	15.13	14.33	1.48%	12,700
Mar 3, 2026	15.90	15.90	14.63	14.91	14.12	-7.96%	2,622
Mar 2, 2026	16.70	16.70	15.30	16.20	15.35	2.14%	9,946
Feb 27, 2026	15.86	15.86	15.86	15.86	15.02	-2.40%	-
Feb 26, 2026	15.23	16.25	15.23	16.25	15.39	4.10%	200
Feb 25, 2026	15.40	15.61	15.22	15.61	14.79	-1.14%	1,950
Feb 24, 2026	16.66	16.66	15.79	15.79	14.96	-4.88%	7,800
Feb 23, 2026	16.60	16.60	16.60	16.60	15.73	1.22%	100
Feb 20, 2026	15.91	16.40	15.91	16.40	15.54	1.86%	50
Feb 19, 2026	16.10	16.10	16.10	16.10	15.25	-0.62%	-
Feb 18, 2026	15.71	16.20	15.71	16.20	15.35	1.63%	520
Feb 17, 2026	15.90	16.26	15.90	15.94	15.10	-	513
Feb 16, 2026	16.41	16.50	15.94	15.94	15.10	-3.74%	750
Feb 13, 2026	17.00	17.05	16.56	16.56	15.69	-4.94%	4,155
Feb 12, 2026	17.05	17.42	17.05	17.42	16.50	1.28%	110
Feb 11, 2026	17.20	17.20	17.20	17.20	16.29	2.14%	-