Allient Inc. (FRA:HWY)
Germany · Delayed Price · Currency is EUR 49.00
+2.20 (4.70%)
At close: Jan 6, 2026
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.84% | - |
| Jan 8, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -1.24% | - |
| Jan 7, 2026 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Jan 6, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 4.70% | - |
| Jan 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 3.54% | - |
| Jan 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -2.16% | - |
| Dec 30, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Dec 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.31% | - |
| Dec 19, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 6.02% | - |
| Dec 18, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -6.09% | - |
| Dec 17, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Dec 16, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.15% | - |
| Dec 15, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -2.10% | - |
| Dec 12, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.85% | - |
| Dec 11, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Dec 10, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | 2.16% | - |
| Dec 9, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.43% | - |
| Dec 8, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.86% | - |
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Dec 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Dec 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Dec 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Nov 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Nov 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.80% | - |
| Nov 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.48% | - |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Nov 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.57 | - | - |
| Nov 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.57 | -5.75% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.17 | 5.12% | - |
| Nov 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.97 | -4.87% | - |
| Nov 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.17 | 1.35% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.57 | -0.45% | - |
| Nov 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | -0.44% | - |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.97 | 4.17% | - |
| Nov 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -5.26% | - |
| Nov 6, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.57 | -0.44% | - |
| Nov 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.77 | -2.97% | - |
| Nov 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.17 | 1.29% | - |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.57 | -1.27% | - |
| Oct 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.17 | -5.60% | - |
| Oct 30, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 49.97 | 8.70% | 60 |
| Oct 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.97 | 0.88% | - |
| Oct 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.57 | -2.98% | - |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.97 | -0.84% | - |