Allwyn AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.12	13.12	12.94	13.09	13.09	3.95%	5,121
May 29, 2026	12.60	12.60	12.60	12.60	12.60	2.77%	11
May 28, 2026	12.53	12.53	12.26	12.26	12.26	0.45%	1,093
May 26, 2026	12.20	12.20	12.20	12.20	12.20	0.83%	300,665
May 25, 2026	12.10	12.10	12.10	12.10	12.10	0.92%	316,635
May 21, 2026	12.26	12.26	11.99	11.99	11.99	-0.33%	303
May 20, 2026	11.97	12.03	11.97	12.03	12.03	2.04%	574
May 19, 2026	11.79	11.79	11.79	11.79	11.79	-0.72%	30
May 18, 2026	11.74	11.88	11.74	11.88	11.88	-0.47%	141
May 15, 2026	12.16	12.16	11.90	11.93	11.93	-1.70%	8,603
May 14, 2026	12.41	12.41	12.14	12.14	12.14	-0.03%	4,673
May 13, 2026	12.37	12.37	12.14	12.14	12.14	0.36%	13,475
May 12, 2026	12.23	12.32	12.07	12.10	12.10	-1.39%	15,177
May 11, 2026	12.33	12.33	12.27	12.27	12.27	-0.37%	11,017
May 8, 2026	12.61	12.61	12.32	12.32	12.32	-5.13%	28,393
May 7, 2026	13.07	13.10	12.94	12.98	12.98	-2.81%	20,231
May 6, 2026	13.40	13.47	13.36	13.36	13.36	2.32%	8,136
May 5, 2026	12.99	13.13	12.99	13.05	13.05	1.83%	9,138
May 4, 2026	12.85	12.85	12.82	12.82	12.82	2.13%	7,394
Apr 30, 2026	12.65	12.65	12.40	12.55	12.55	-1.21%	17,339
Apr 29, 2026	12.85	12.85	12.71	12.71	12.71	-3.73%	12,295
Apr 28, 2026	13.26	13.32	13.08	13.20	13.20	-4.12%	16,630
Apr 27, 2026	13.49	13.85	13.49	13.77	13.77	1.81%	334
Apr 24, 2026	13.12	13.69	13.12	13.52	13.52	1.58%	8,561
Apr 23, 2026	13.24	13.31	12.98	13.31	13.31	-0.32%	1,347
Apr 22, 2026	13.62	13.62	13.28	13.35	13.35	-2.15%	11,599
Apr 21, 2026	13.62	13.76	13.62	13.65	13.65	-0.79%	9,996
Apr 20, 2026	13.65	13.75	13.65	13.75	13.75	0.07%	12,561
Apr 17, 2026	13.70	13.74	13.57	13.74	13.74	-0.64%	16,906
Apr 16, 2026	13.91	13.91	13.64	13.83	13.83	-0.42%	16,673
Apr 15, 2026	13.88	14.07	13.76	13.89	13.89	-1.36%	10,669
Apr 14, 2026	14.65	14.65	13.75	14.08	14.08	-3.51%	18,401
Apr 9, 2026	14.80	14.80	14.60	14.60	14.60	-3.95%	304
Apr 8, 2026	15.16	15.20	15.13	15.20	15.20	8.74%	580
Apr 7, 2026	14.72	15.44	14.72	15.11	13.97	3.06%	22,704
Apr 2, 2026	14.38	14.86	14.38	14.66	13.56	6.13%	320
Apr 1, 2026	13.66	13.81	13.66	13.81	12.78	4.27%	13,516
Mar 31, 2026	13.51	13.57	13.19	13.25	12.25	-0.05%	13,264
Mar 30, 2026	13.23	13.37	13.23	13.25	12.26	-3.29%	9,318
Mar 27, 2026	13.88	13.88	13.70	13.71	12.68	-1.94%	6,919
Mar 26, 2026	14.14	14.14	13.92	13.98	12.93	-2.14%	5,804
Mar 24, 2026	14.56	14.56	14.08	14.28	13.21	-2.91%	5,027
Mar 23, 2026	14.19	14.79	14.19	14.71	13.60	3.15%	4,318
Mar 20, 2026	14.32	14.39	14.26	14.26	13.19	0.85%	659
Mar 19, 2026	14.51	14.51	14.13	14.14	13.08	-4.14%	373
Mar 18, 2026	14.43	14.75	14.43	14.75	13.64	1.30%	155
Mar 17, 2026	14.56	14.56	14.56	14.56	13.47	-0.79%	20
Mar 16, 2026	14.57	14.68	14.57	14.68	13.57	-0.20%	7,942
Mar 13, 2026	14.62	14.71	14.62	14.71	13.60	-0.20%	8,035
Mar 12, 2026	14.75	14.75	14.74	14.74	13.63	-1.35%	1,866