Allient Inc. (FRA:HWY)
Germany · Delayed Price · Currency is EUR 45.80
+0.40 (0.88%)
At close: Nov 27, 2025
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.37 | 9.72% | - |
| Oct 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -1.37% | - |
| Oct 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.77 | 1.39% | - |
| Oct 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -2.26% | - |
| Oct 20, 2025 | 41.80 | 44.20 | 41.80 | 44.20 | 44.17 | 3.76% | 5 |
| Oct 17, 2025 | 41.20 | 42.60 | 41.20 | 42.60 | 42.57 | -4.91% | 25 |
| Oct 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | 1.82% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.97 | 8.37% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.58 | 2.53% | - |
| Oct 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.58 | -2.94% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.78 | 8.51% | - |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | 5.62% | - |
| Oct 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.58 | -1.66% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.18 | -1.63% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -0.54% | - |
| Oct 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | -3.14% | - |
| Oct 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | 3.24% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | -2.12% | - |
| Sep 30, 2025 | 36.20 | 37.80 | 36.20 | 37.80 | 37.78 | 2.72% | 20 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - | - |
| Sep 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -1.08% | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | -2.11% | - |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | -2.56% | - |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | - | - |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | -2.50% | - |