Allane SE (FRA:LNSX)
Germany · Delayed Price · Currency is EUR 12.20
-0.20 (-1.61%)
Sep 4, 2026, 10:26 AM CET
Allane SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | - | -1.61% | 600 |
| Sep 3, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 0.81% | 240 |
| Sep 2, 2026 | 11.90 | 12.30 | 11.50 | 12.30 | 12.30 | -1.60% | 740 |
| Sep 1, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | - | 865 |
| Aug 31, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 0.81% | 200 |
| Aug 28, 2026 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | - | 520 |
| Aug 27, 2026 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | -0.80% | 200 |
| Aug 26, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 0.81% | 317 |
| Aug 25, 2026 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | - | 100 |
| Aug 24, 2026 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | - | 100 |
| Aug 21, 2026 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | - | 100 |
| Aug 20, 2026 | 11.40 | 12.40 | 11.40 | 12.40 | 12.40 | - | 100 |
| Aug 19, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | - | 383 |
| Aug 18, 2026 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 1.64% | 500 |
| Aug 17, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 1.67% | 100 |
| Aug 14, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | - | 383 |
| Aug 13, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 100 |
| Aug 12, 2026 | 11.40 | 12.00 | 11.40 | 12.00 | 12.00 | - | 100 |
| Aug 11, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 100 |
| Aug 10, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | 0.84% | 100 |
| Aug 7, 2026 | 11.70 | 11.90 | 11.70 | 11.90 | 11.90 | -0.83% | 100 |
| Aug 6, 2026 | 12.20 | 12.20 | 10.10 | 12.00 | 12.00 | -5.51% | 5,219 |
| Aug 5, 2026 | 12.20 | 12.70 | 12.20 | 12.70 | 12.70 | 0.79% | 270 |
| Aug 4, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | -1.56% | 300 |
| Aug 3, 2026 | 11.80 | 12.80 | 11.80 | 12.80 | 12.80 | 1.59% | 300 |
| Jul 31, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | 2.44% | 200 |
| Jul 30, 2026 | 12.00 | 12.40 | 12.00 | 12.30 | 12.30 | -1.60% | 555 |
| Jul 29, 2026 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | -0.79% | 100 |
| Jul 28, 2026 | 11.90 | 12.60 | 11.90 | 12.60 | 12.60 | - | 200 |
| Jul 27, 2026 | 11.60 | 12.60 | 11.60 | 12.60 | 12.60 | - | 200 |
| Jul 24, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 0.80% | 700 |
| Jul 23, 2026 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | -0.79% | 100 |
| Jul 22, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | - | 100 |
| Jul 21, 2026 | 11.60 | 12.60 | 11.60 | 12.60 | 12.60 | 1.61% | 177 |
| Jul 20, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | -1.59% | 100 |
| Jul 17, 2026 | 11.10 | 12.60 | 11.10 | 12.60 | 12.60 | - | 220 |
| Jul 16, 2026 | 11.10 | 12.60 | 11.10 | 12.60 | 12.60 | - | 250 |
| Jul 15, 2026 | 11.10 | 12.60 | 11.10 | 12.60 | 12.60 | 0.80% | 390 |
| Jul 14, 2026 | 11.10 | 12.50 | 11.10 | 12.50 | 12.50 | 0.81% | 200 |
| Jul 13, 2026 | 11.20 | 12.40 | 11.20 | 12.40 | 12.40 | 0.81% | 200 |
| Jul 10, 2026 | 11.40 | 12.30 | 11.40 | 12.30 | 12.30 | 0.82% | 200 |
| Jul 9, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | - | 200 |
| Jul 8, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | - | 395 |
| Jul 7, 2026 | 11.10 | 12.20 | 11.10 | 12.20 | 12.20 | 8.93% | 169 |
| Jul 6, 2026 | 11.10 | 12.00 | 11.10 | 11.20 | 11.20 | -6.67% | 500 |
| Jul 3, 2026 | 11.10 | 12.00 | 11.10 | 12.00 | 12.00 | 0.84% | 230 |
| Jul 2, 2026 | 11.10 | 11.90 | 11.10 | 11.90 | 11.90 | 0.85% | 98 |
| Jul 1, 2026 | 11.10 | 11.80 | 11.10 | 11.80 | 11.80 | 1.72% | 100 |
| Jun 30, 2026 | 10.90 | 11.60 | 10.90 | 11.60 | 11.60 | -4.13% | 50 |
| Jun 29, 2026 | 11.00 | 12.10 | 11.00 | 12.10 | 12.10 | 0.83% | 100 |