Allient Inc. (FRA:HWY)
Germany · Delayed Price · Currency is EUR 56.50
+0.50 (0.89%)
At close: Feb 20, 2026
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Feb 19, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 1.82% | - |
| Feb 18, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - | - |
| Feb 17, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.90% | - |
| Feb 16, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 2.78% | - |
| Feb 13, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.92% | - |
| Feb 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -0.91% | - |
| Feb 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | - |
| Feb 10, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 3.67% | - |
| Feb 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 5.83% | - |
| Feb 6, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Feb 5, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | - |
| Feb 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 0.95% | - |
| Feb 3, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.85% | - |
| Feb 2, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.80% | - |
| Jan 30, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 1.63% | - |
| Jan 29, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Jan 27, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 26, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -2.80% | - |
| Jan 23, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Jan 22, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jan 21, 2026 | 51.50 | 54.50 | 51.50 | 54.50 | 54.50 | 7.92% | 10 |
| Jan 20, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | - |
| Jan 19, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -2.86% | - |
| Jan 16, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Jan 15, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.97% | - |
| Jan 14, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Jan 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.24% | - |
| Jan 12, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 4.22% | - |
| 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% | - |