Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.78	12.78	12.78	12.78	-	2.77%	-
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
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	5.98%	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