Allane SE (FRA:LNSX)
Germany · Delayed Price · Currency is EUR 10.80
-0.10 (-0.92%)
At close: Sep 9, 2025
Allane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | - | -0.92% | 40 |
| Sep 8, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | - | -0.91% | 100 |
| Sep 5, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | - | 0.92% | 225 |
| Sep 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | - | -0.91% | 100 |
| Sep 3, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | - | 0.92% | 100 |
| Sep 2, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | - | -0.91% | 150 |
| Sep 1, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | - | 0.92% | 100 |
| Aug 29, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | - | - | 70 |
| Aug 28, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | - | 4.81% | 74 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | - | -3.70% | 50 |
| Aug 26, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | - | - | 50 |
| Aug 25, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | - | 1.89% | 50 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | - | -2.75% | 35 |
| Aug 21, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | - | - | 35 |
| Aug 20, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | - | 0.93% | 135 |
| Aug 19, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | - | -0.92% | 135 |
| Aug 18, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | - | 1.87% | 135 |
| Aug 15, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | - | -2.73% | 140 |
| Aug 14, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | - | -1.79% | 444 |
| Aug 13, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | - | -0.88% | 80 |
| 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 |