Allane SE (FRA:LNSX)
Germany · Delayed Price · Currency is EUR 10.90
-0.30 (-2.68%)
Last updated: Aug 14, 2025
Allane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | - | -6.25% | - |
| Aug 13, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | - | -0.88% | 160 |
| Aug 12, 2025 | 10.30 | 11.30 | 10.30 | 11.30 | - | - | 100 |
| Aug 11, 2025 | 10.30 | 11.30 | 10.30 | 11.30 | - | 5.61% | 87 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | - | -1.83% | 100 |
| Aug 7, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | - | - | 50 |
| Aug 6, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | - | 2.83% | 60 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -0.93% | 100 |
| Aug 4, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | - | -1.83% | 160 |
| Aug 1, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | - | 0.93% | 80 |
| Jul 31, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | -1.82% | 100 |
| Jul 30, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | - | 0.92% | 200 |
| Jul 29, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | - | 0.93% | 736 |
| Jul 28, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | - | -5.26% | 100 |
| Jul 25, 2025 | 10.50 | 11.40 | 10.50 | 11.40 | - | 3.64% | 468 |
| Jul 24, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | - | 0.92% | 360 |
| Jul 23, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | - | 0.93% | 390 |
| Jul 22, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | - | 100 |
| Jul 21, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | - | 1.89% | 100 |
| Jul 18, 2025 | 9.30 | 10.60 | 9.30 | 10.60 | - | 11.58% | 360 |
| Jul 17, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -6.86% | 100 |
| Jul 16, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | - | - | 100 |
| Jul 15, 2025 | 8.95 | 10.30 | 8.95 | 10.20 | - | - | 400 |
| Jul 14, 2025 | 9.15 | 10.20 | 9.15 | 10.20 | - | 0.99% | 762 |
| Jul 11, 2025 | 9.10 | 10.10 | 9.10 | 10.10 | - | -0.98% | 762 |
| Jul 10, 2025 | 8.90 | 10.20 | 8.90 | 10.20 | - | 3.55% | 1,752 |
| Jul 9, 2025 | 9.10 | 9.85 | 9.10 | 9.85 | - | - | 870 |
| Jul 8, 2025 | 9.30 | 9.85 | 9.30 | 9.85 | - | 0.51% | 440 |
| Jul 7, 2025 | 9.30 | 9.80 | 9.30 | 9.80 | - | 0.51% | 500 |
| Jul 4, 2025 | 9.30 | 9.75 | 9.30 | 9.75 | - | 0.52% | 100 |
| Jul 3, 2025 | 9.30 | 9.70 | 9.30 | 9.70 | - | -1.02% | 60 |
| Jul 2, 2025 | 9.20 | 9.80 | 9.20 | 9.80 | - | -1.51% | 200 |
| Jul 1, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | - | 4.74% | 400 |
| Jun 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -4.04% | - |
| Jun 27, 2025 | 9.05 | 9.90 | 9.05 | 9.90 | - | 0.51% | 100 |
| Jun 26, 2025 | 8.90 | 9.85 | 8.90 | 9.85 | - | - | 270 |
| Jun 25, 2025 | 9.00 | 9.85 | 9.00 | 9.85 | - | - | 3,025 |
| Jun 24, 2025 | 9.20 | 9.85 | 9.20 | 9.85 | - | - | 100 |
| Jun 23, 2025 | 9.15 | 9.85 | 9.15 | 9.85 | - | - | 770 |
| Jun 20, 2025 | 9.20 | 9.85 | 9.20 | 9.85 | - | -0.51% | 300 |
| Jun 19, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | - | -0.50% | 100 |
| Jun 18, 2025 | 9.00 | 9.95 | 9.00 | 9.95 | - | 0.51% | 540 |
| Jun 17, 2025 | 9.45 | 9.90 | 9.45 | 9.90 | - | - | 420 |
| Jun 16, 2025 | 9.10 | 9.90 | 9.10 | 9.90 | - | 1.54% | 2,573 |
| Jun 13, 2025 | 9.10 | 9.75 | 9.10 | 9.75 | - | -0.51% | 300 |
| Jun 12, 2025 | 9.10 | 9.80 | 9.10 | 9.80 | - | -0.51% | 1,500 |
| Jun 11, 2025 | 9.20 | 9.85 | 9.20 | 9.85 | - | 3.68% | 1,190 |
| Jun 10, 2025 | 8.30 | 9.90 | 8.30 | 9.50 | - | 11.76% | 700 |
| Jun 9, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | -3.41% | - |
| Jun 6, 2025 | 9.50 | 9.50 | 8.80 | 8.80 | - | -11.11% | 700 |