Allane SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	11.00	11.00	11.00	11.00	-	-3.51%	200
May 20, 2026	10.60	11.40	10.60	11.40	11.40	4.59%	200
May 19, 2026	10.40	10.90	10.40	10.90	10.90	-	150
May 18, 2026	10.50	10.90	10.50	10.90	10.90	2.83%	100
May 15, 2026	10.30	10.60	10.30	10.60	10.60	0.95%	-
May 14, 2026	10.50	10.50	10.50	10.50	10.50	-2.78%	-
May 13, 2026	10.40	10.80	10.40	10.80	10.80	-	100
May 12, 2026	10.10	10.80	10.10	10.80	10.80	2.86%	100
May 11, 2026	10.50	10.50	10.50	10.50	10.50	-1.87%	-
May 8, 2026	10.20	10.70	10.20	10.70	10.70	0.94%	100
May 7, 2026	10.30	10.60	10.10	10.60	10.60	-2.75%	250
May 6, 2026	9.75	10.90	9.75	10.90	10.90	0.93%	245
May 5, 2026	10.00	10.80	10.00	10.80	10.80	-	245
May 4, 2026	9.70	10.80	9.70	10.80	10.80	-	379
Apr 30, 2026	9.65	10.80	9.65	10.80	10.80	1.89%	600
Apr 29, 2026	9.80	10.60	9.80	10.60	10.60	0.95%	250
Apr 28, 2026	10.00	10.60	10.00	10.50	10.50	0.96%	575
Apr 27, 2026	10.00	10.40	10.00	10.40	10.40	-2.80%	1,100
Apr 24, 2026	9.60	10.70	9.60	10.70	10.70	0.94%	220
Apr 23, 2026	9.40	10.60	9.40	10.60	10.60	0.95%	950
Apr 22, 2026	9.40	10.50	9.40	10.50	10.50	3.96%	1,495
Apr 21, 2026	9.60	10.10	9.60	10.10	10.10	1.51%	100
Apr 20, 2026	9.40	9.95	9.40	9.95	9.95	-1.49%	100
Apr 17, 2026	9.35	10.10	9.35	10.10	10.10	8.02%	200
Apr 16, 2026	9.35	9.35	9.35	9.35	9.35	0.54%	-
Apr 15, 2026	9.30	9.35	9.30	9.30	9.30	-8.82%	1,000
Apr 14, 2026	9.50	10.20	9.50	10.20	10.20	7.37%	150
Apr 13, 2026	9.50	9.50	9.50	9.50	9.50	-5.94%	-
Apr 10, 2026	9.70	10.10	9.70	10.10	10.10	-0.98%	195
Apr 9, 2026	8.95	10.20	8.95	10.20	10.20	0.99%	300
Apr 8, 2026	8.90	10.10	8.90	10.10	10.10	1.00%	100
Apr 7, 2026	8.90	10.00	8.90	10.00	10.00	-1.96%	200
Apr 2, 2026	9.00	10.20	9.00	10.20	10.20	-	200
Apr 1, 2026	8.95	10.20	8.95	10.20	10.20	-	184
Mar 31, 2026	9.05	10.20	9.05	10.20	10.20	-	448
Mar 30, 2026	9.25	10.20	9.25	10.20	10.20	0.99%	276
Mar 27, 2026	8.90	10.10	8.90	10.10	10.10	2.02%	697
Mar 26, 2026	8.90	9.90	8.90	9.90	9.90	-1.98%	351
Mar 25, 2026	9.00	10.10	9.00	10.10	10.10	-	100
Mar 24, 2026	9.00	10.10	9.00	10.10	10.10	-	100
Mar 23, 2026	9.00	10.10	9.00	10.10	10.10	1.00%	276
Mar 20, 2026	9.00	10.00	9.00	10.00	10.00	9.89%	100
Mar 19, 2026	9.10	9.10	9.10	9.10	9.10	-0.55%	-
Mar 18, 2026	9.10	9.15	9.10	9.15	9.15	0.55%	350
Mar 17, 2026	9.10	9.10	9.10	9.10	9.10	-1.09%	-
Mar 16, 2026	9.20	9.20	9.20	9.20	9.20	-2.13%	-
Mar 13, 2026	9.40	9.40	9.40	9.40	9.40	-2.08%	-
Mar 12, 2026	9.60	9.60	9.60	9.60	9.60	-2.04%	-
Mar 11, 2026	9.10	9.90	9.10	9.80	9.80	-2.00%	210
Mar 10, 2026	9.25	10.00	9.25	10.00	10.00	0.50%	300