Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 20.10
0.00 (0.00%)
At close: Dec 19, 2025
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 20.00 | 20.40 | 20.00 | 20.10 | 20.10 | - | 839 |
| Dec 18, 2025 | 18.85 | 20.10 | 18.85 | 20.10 | 20.10 | 4.69% | 2,643 |
| Dec 17, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 3.23% | 321 |
| Dec 16, 2025 | 19.40 | 19.40 | 18.60 | 18.60 | 18.60 | -3.12% | 100 |
| Dec 15, 2025 | 19.25 | 19.50 | 19.10 | 19.20 | 19.20 | -0.52% | 2,568 |
| Dec 12, 2025 | 19.75 | 19.75 | 19.30 | 19.30 | 19.30 | -2.28% | 150 |
| Dec 11, 2025 | 20.10 | 20.10 | 19.75 | 19.75 | 19.75 | -0.50% | 936 |
| Dec 10, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -2.22% | 1,085 |
| Dec 9, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | 0.50% | 53 |
| Dec 5, 2025 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -1.94% | 1,635 |
| Dec 4, 2025 | 20.50 | 20.80 | 20.50 | 20.60 | 20.60 | 3.26% | 744 |
| Dec 2, 2025 | 19.75 | 19.95 | 19.75 | 19.95 | 19.95 | 0.76% | 481 |
| Dec 1, 2025 | 20.10 | 20.30 | 19.80 | 19.80 | 19.80 | -3.41% | 1,212 |
| Nov 28, 2025 | 18.80 | 20.50 | 18.80 | 20.50 | 20.50 | 9.92% | 2,501 |
| Nov 27, 2025 | 17.80 | 18.65 | 17.80 | 18.65 | 18.65 | 8.12% | 2,534 |
| Nov 25, 2025 | 17.10 | 17.25 | 17.10 | 17.25 | 17.25 | 2.07% | 784 |
| Nov 24, 2025 | 17.10 | 17.10 | 16.90 | 16.90 | 16.90 | 1.50% | 2,173 |
| Nov 21, 2025 | 16.50 | 16.70 | 16.50 | 16.65 | 16.65 | -1.19% | 136 |
| Nov 19, 2025 | 16.70 | 16.85 | 16.70 | 16.85 | 16.85 | 1.51% | 777 |
| Nov 18, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | -3.21% | 764 |
| Nov 17, 2025 | 17.40 | 17.40 | 17.05 | 17.15 | 17.15 | -0.29% | 2,158 |
| Nov 14, 2025 | 16.95 | 17.70 | 16.95 | 17.20 | 17.20 | 2.08% | 1,733 |
| Nov 13, 2025 | 17.15 | 17.20 | 16.85 | 16.85 | 16.85 | -1.46% | 1,104 |
| Nov 12, 2025 | 17.15 | 17.15 | 17.10 | 17.10 | 17.10 | 1.18% | 172 |
| Nov 11, 2025 | 17.00 | 17.20 | 16.90 | 16.90 | 16.90 | -0.88% | 740 |
| Nov 10, 2025 | 17.30 | 17.60 | 17.05 | 17.05 | 17.05 | -0.58% | 2,603 |
| Nov 7, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -3.38% | 960 |
| Nov 6, 2025 | 17.60 | 17.75 | 17.60 | 17.75 | 17.75 | -2.74% | 1,520 |
| Nov 5, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% | 754 |
| Nov 4, 2025 | 18.20 | 18.25 | 18.20 | 18.20 | 18.20 | -2.41% | 6,055 |
| Nov 3, 2025 | 18.20 | 18.90 | 18.20 | 18.65 | 18.65 | 1.36% | 7,671 |
| Oct 31, 2025 | 18.45 | 18.45 | 18.30 | 18.40 | 18.40 | 1.66% | 551 |
| Oct 30, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.28% | 40 |
| Oct 29, 2025 | 18.70 | 18.70 | 18.00 | 18.05 | 18.05 | -0.28% | 206 |
| Oct 28, 2025 | 17.90 | 18.55 | 17.90 | 18.10 | 18.10 | 1.40% | 2,298 |
| Oct 27, 2025 | 18.10 | 18.10 | 17.85 | 17.85 | 17.85 | -0.83% | 4 |
| Oct 24, 2025 | 18.55 | 18.70 | 17.65 | 18.00 | 18.00 | 10.43% | 19,612 |
| Oct 23, 2025 | 16.65 | 16.71 | 16.30 | 16.30 | 16.30 | -2.89% | 7,608 |
| Oct 22, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.42% | 595 |
| Oct 21, 2025 | 17.05 | 17.05 | 16.55 | 16.55 | 16.55 | 1.53% | 63 |
| Oct 20, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.46% | - |
| Oct 17, 2025 | 16.60 | 16.60 | 16.15 | 16.23 | 16.23 | -5.39% | 1,615 |
| Oct 16, 2025 | 17.35 | 17.35 | 17.15 | 17.15 | 17.15 | -1.44% | 540 |
| Oct 15, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | - |
| Oct 13, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 1.46% | 1,650 |
| Oct 10, 2025 | 17.20 | 17.20 | 17.00 | 17.15 | 17.15 | -1.44% | 2,136 |
| Oct 9, 2025 | 17.55 | 17.55 | 17.30 | 17.40 | 17.40 | -0.57% | 14 |
| Oct 8, 2025 | 17.80 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 1,386 |
| Oct 7, 2025 | 17.85 | 17.85 | 17.70 | 17.70 | 17.70 | -1.39% | 762 |
| Oct 6, 2025 | 18.00 | 18.00 | 17.80 | 17.95 | 17.95 | -0.83% | 1,060 |