Allwyn AG (FRA:GF8A)
Germany · Delayed Price · Currency is EUR 6.45
-0.20 (-3.01%)
At close: Apr 23, 2026
Allwyn AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Apr 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Apr 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.42 | -2.17% | - |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.56 | -4.83% | - |
| Apr 14, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.89 | -1.36% | - |
| Apr 13, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 6.99 | 2.08% | - |
| Apr 10, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.84 | -3.36% | - |
| Apr 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | 0.68% | - |
| Apr 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.03 | -0.67% | - |
| Apr 7, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | 5.67% | - |
| Apr 2, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.70 | 4.44% | - |
| Apr 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.42 | 3.05% | - |
| Mar 31, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.23 | -4.38% | - |
| Mar 30, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.51 | -1.44% | - |
| Mar 27, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.61 | -4.14% | - |
| Mar 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 6.89 | 2.11% | - |
| Mar 25, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.75 | -0.70% | - |
| Mar 24, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.80 | 2.88% | - |
| Mar 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.61 | -1.42% | - |
| Mar 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.70 | -4.08% | - |
| Mar 19, 2026 | 7.15 | 7.35 | 7.15 | 7.35 | 6.99 | 4.26% | 50 |
| Mar 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.70 | -5.37% | - |
| Mar 17, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.08 | 2.05% | 43 |
| Mar 16, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | 1.39% | - |
| Mar 13, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 6.84 | -4.00% | - |
| Mar 12, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.13 | 2.04% | 60 |
| Mar 11, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 6.99 | 0.68% | - |
| Mar 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | 2.82% | - |
| Mar 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.75 | -4.05% | - |
| Mar 6, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.03 | - | - |
| Mar 5, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.03 | -3.27% | - |
| Mar 4, 2026 | 7.40 | 7.65 | 7.40 | 7.65 | 7.27 | -2.55% | 11 |
| Mar 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.46 | -1.88% | - |
| Mar 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.60 | 1.27% | - |
| Feb 27, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.51 | 2.60% | - |
| Feb 26, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.32 | 2.67% | - |
| Feb 25, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.13 | -6.83% | 20 |
| Feb 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | 0.63% | - |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.60 | 1.27% | - |
| Feb 20, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.51 | -1.86% | - |
| Feb 19, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | 2.55% | - |
| Feb 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.46 | -0.63% | - |
| Feb 17, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.51 | -4.24% | - |
| Feb 16, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84 | -2.37% | - |
| Feb 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.03 | -0.59% | - |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.08 | -0.58% | - |
| Feb 11, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.13 | 1.79% | - |