Allane SE (FRA:LNSX)
Germany · Delayed Price · Currency is EUR 10.70
+0.30 (2.88%)
At close: Oct 23, 2025
Allane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 2.88% | 32 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 21, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | - | 55 |
| Oct 20, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 55 |
| Oct 17, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 45 |
| Oct 16, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | -0.93% | 54 |
| Oct 15, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 0.93% | 50 |
| Oct 14, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 27 |
| Oct 13, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 22 |
| Oct 10, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 160 |
| Oct 9, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 50 |
| Oct 8, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 50 |
| Oct 7, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 30 |
| Oct 6, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 2.88% | 50 |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 2, 2025 | 10.20 | 10.80 | 10.20 | 10.60 | 10.60 | - | 500 |
| Oct 1, 2025 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - | 60 |
| Sep 30, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 3.92% | 60 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -3.77% | 100 |
| Sep 26, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | 50 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Sep 24, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 127 |
| Sep 23, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 173 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Sep 19, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 40 |
| Sep 18, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | -0.93% | 85 |
| Sep 17, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | -0.92% | 116 |
| Sep 16, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 180 |
| Sep 15, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 80 |
| Sep 12, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 0.93% | 200 |
| Sep 11, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 60 |
| Sep 10, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 120 |
| Sep 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 20 |
| Sep 8, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -0.91% | 100 |
| Sep 5, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 225 |
| Sep 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 100 |
| Sep 3, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 100 |
| Sep 2, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | -0.91% | 150 |
| Sep 1, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 0.92% | 100 |
| Aug 29, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 70 |
| Aug 28, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 74 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 26, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 50 |
| Aug 25, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 1.89% | 50 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 21, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - | 35 |
| Aug 20, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 0.93% | 135 |
| Aug 19, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | -0.92% | 135 |
| Aug 18, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | 135 |
| Aug 15, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -2.73% | 140 |