Allane SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	11.90	11.90	11.90	11.90	-	-4.80%	100
Jun 10, 2026	11.60	12.50	11.60	12.50	12.50	0.81%	100
Jun 9, 2026	11.70	12.40	11.70	12.40	12.40	-0.80%	100
Jun 8, 2026	11.70	12.50	11.70	12.50	12.50	4.17%	260
Jun 5, 2026	11.60	12.50	11.60	12.00	12.00	-	200
Jun 4, 2026	11.00	12.00	11.00	12.00	12.00	2.56%	100
Jun 3, 2026	11.50	12.10	11.50	11.70	11.70	-3.31%	340
Jun 2, 2026	11.30	12.10	11.30	12.10	12.10	0.83%	240
Jun 1, 2026	11.20	12.00	11.20	12.00	12.00	-	240
May 29, 2026	11.50	12.00	11.50	12.00	12.00	-	100
May 28, 2026	12.00	12.00	12.00	12.00	12.00	-	200
May 27, 2026	10.40	12.00	10.40	12.00	12.00	0.84%	200
May 26, 2026	10.80	11.90	10.80	11.90	11.90	8.18%	200
May 25, 2026	11.00	11.00	11.00	11.00	11.00	-4.35%	-
May 22, 2026	11.30	11.50	11.30	11.50	11.50	0.88%	200
May 21, 2026	11.00	11.40	11.00	11.40	11.40	-	300
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