Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	14.56	14.56	14.08	14.28	14.28	-2.91%	5,027
Mar 23, 2026	14.19	14.79	14.19	14.71	14.71	3.15%	4,318
Mar 20, 2026	14.32	14.39	14.26	14.26	14.26	0.85%	659
Mar 19, 2026	14.51	14.51	14.13	14.14	14.14	-4.14%	373
Mar 18, 2026	14.43	14.75	14.43	14.75	14.75	1.30%	155
Mar 17, 2026	14.56	14.56	14.56	14.56	14.56	-0.79%	20
Mar 16, 2026	14.57	14.68	14.57	14.68	14.68	-0.20%	7,942
Mar 13, 2026	14.62	14.71	14.62	14.71	14.71	-0.20%	8,035
Mar 12, 2026	14.75	14.75	14.74	14.74	14.74	-1.35%	1,866
Mar 11, 2026	14.95	15.01	14.94	14.94	14.94	-0.02%	14,961
Mar 10, 2026	15.11	15.11	14.94	14.94	14.94	3.39%	5,369
Mar 9, 2026	14.34	14.50	14.34	14.45	14.45	-1.85%	1,070
Mar 6, 2026	14.69	14.72	14.57	14.72	14.72	-1.25%	8,700
Mar 5, 2026	14.94	14.94	14.91	14.91	14.91	-0.25%	4,628
Mar 4, 2026	14.94	15.16	14.94	14.95	14.95	1.49%	18,512
Mar 3, 2026	15.09	15.09	14.73	14.73	14.73	-3.71%	12,091
Mar 2, 2026	15.65	15.68	15.29	15.29	15.29	-4.32%	30,214
Feb 27, 2026	15.95	16.04	15.95	15.98	15.98	0.91%	9,751
Feb 26, 2026	15.86	15.86	15.84	15.84	15.84	2.81%	495
Feb 25, 2026	15.35	15.54	15.22	15.41	15.41	-2.98%	16,920
Feb 24, 2026	16.37	16.37	15.88	15.88	15.88	-2.53%	42
Feb 20, 2026	16.29	16.29	16.29	16.29	16.29	2.67%	5,096
Feb 18, 2026	15.94	15.94	15.87	15.87	15.87	0.95%	160
Feb 17, 2026	15.72	15.72	15.72	15.72	15.72	-1.93%	90
Feb 16, 2026	16.24	16.24	16.03	16.03	16.03	-5.20%	600
Feb 13, 2026	16.98	16.98	16.67	16.91	16.91	-1.90%	15,765
Feb 12, 2026	17.24	17.24	17.24	17.24	17.24	-0.57%	5,172
Feb 11, 2026	17.26	17.34	17.14	17.34	17.34	0.46%	10,586
Feb 10, 2026	17.26	17.26	17.26	17.26	17.26	0.73%	5,808
Feb 9, 2026	17.13	17.13	17.13	17.13	17.13	-1.74%	4,635
Feb 6, 2026	17.19	17.44	17.19	17.44	17.44	-1.90%	5,546
Feb 5, 2026	17.86	17.86	17.77	17.77	17.77	-0.08%	5,148
Feb 4, 2026	17.90	17.90	17.79	17.79	17.79	0.88%	5,419
Feb 3, 2026	17.70	17.70	17.63	17.63	17.63	1.13%	5,306
Feb 2, 2026	17.44	17.44	17.44	17.44	17.43	2.13%	5,373
Jan 30, 2026	17.06	17.07	17.06	17.07	17.07	-1.68%	5,129
Jan 29, 2026	17.36	17.36	17.36	17.36	17.36	1.92%	5,164
Jan 28, 2026	16.97	17.15	16.97	17.04	17.04	-1.72%	5,836
Jan 27, 2026	17.34	17.34	17.34	17.34	17.33	-1.62%	5,318
Jan 26, 2026	17.78	17.78	17.62	17.62	17.62	-0.19%	4,338
Jan 23, 2026	17.65	17.65	17.65	17.65	17.65	-0.37%	4,215
Jan 22, 2026	17.72	17.72	17.72	17.72	17.72	0.02%	65
Jan 21, 2026	17.86	17.86	17.72	17.72	17.72	-1.41%	12,347
Jan 19, 2026	17.94	17.97	17.94	17.97	17.97	-0.11%	224
Jan 16, 2026	17.97	17.99	17.97	17.99	17.99	-0.94%	105
Jan 15, 2026	18.21	18.21	18.00	18.16	18.16	-0.30%	272
Jan 14, 2026	18.22	18.22	18.22	18.22	18.22	-1.04%	8,344
Jan 13, 2026	18.38	18.41	18.38	18.41	18.41	-0.55%	8,276
Jan 12, 2026	18.51	18.51	18.51	18.51	18.51	-0.38%	8,320
Jan 8, 2026	18.78	18.78	18.54	18.58	18.58	-0.84%	14,666