Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 15.90
-0.90 (-5.36%)
Mar 20, 2026, 3:25 PM GMT
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | -5.36% | 2,587 |
| Mar 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.17% | 30 |
| Mar 18, 2026 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | -3.61% | 4 |
| Mar 17, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.75% | - |
| Mar 16, 2026 | 17.40 | 17.40 | 17.10 | 17.35 | 17.35 | -0.86% | 593 |
| Mar 11, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | 100 |
| Mar 10, 2026 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 1.42% | 375 |
| Mar 9, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.95% | - |
| Mar 6, 2026 | 18.20 | 18.20 | 17.95 | 17.95 | 17.95 | -0.28% | 931 |
| Mar 5, 2026 | 17.75 | 18.00 | 17.75 | 18.00 | 18.00 | 2.27% | 2,450 |
| Mar 4, 2026 | 17.35 | 17.65 | 17.35 | 17.60 | 17.60 | 3.83% | 310 |
| Mar 3, 2026 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -3.97% | 53 |
| Mar 2, 2026 | 17.50 | 17.65 | 17.35 | 17.65 | 17.65 | 3.82% | 11,884 |
| Feb 27, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 65 |
| Feb 26, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -3.55% | 37 |
| Feb 25, 2026 | 16.80 | 17.10 | 16.60 | 16.90 | 16.90 | -1.17% | 2,347 |
| Feb 24, 2026 | 17.45 | 17.65 | 17.10 | 17.10 | 17.10 | -2.56% | 105 |
| Feb 23, 2026 | 17.85 | 17.95 | 17.55 | 17.55 | 17.55 | -1.13% | 230 |
| Feb 20, 2026 | 17.30 | 17.75 | 17.30 | 17.75 | 17.75 | 0.28% | 134 |
| Feb 19, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 0.85% | 61 |
| Feb 18, 2026 | 17.20 | 17.55 | 17.20 | 17.55 | 17.55 | 0.86% | 274 |
| Feb 17, 2026 | 16.35 | 17.40 | 16.25 | 17.40 | 17.40 | 3.57% | 6,664 |
| Feb 16, 2026 | 16.05 | 16.80 | 16.05 | 16.80 | 16.80 | 4.02% | 2,181 |
| Feb 13, 2026 | 16.15 | 16.30 | 16.05 | 16.15 | 16.15 | -1.22% | 3,894 |
| Feb 12, 2026 | 17.85 | 17.85 | 16.35 | 16.35 | 16.35 | -6.84% | 3,879 |
| Feb 11, 2026 | 18.45 | 18.45 | 17.55 | 17.55 | 17.55 | -8.59% | 1,015 |
| Feb 10, 2026 | 19.20 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 63 |
| Feb 9, 2026 | 19.95 | 19.95 | 18.50 | 19.10 | 19.10 | -2.80% | 1,540 |
| Feb 6, 2026 | 19.75 | 19.75 | 19.30 | 19.65 | 19.65 | -1.50% | 86 |
| Feb 5, 2026 | 20.10 | 20.20 | 19.95 | 19.95 | 19.95 | -2.68% | 1,683 |
| Feb 4, 2026 | 21.60 | 21.60 | 20.50 | 20.50 | 20.50 | -6.39% | 2,118 |
| Feb 3, 2026 | 22.90 | 22.90 | 21.90 | 21.90 | 21.90 | -2.67% | 1,889 |
| Feb 2, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | 108 |
| Jan 30, 2026 | 22.30 | 22.60 | 22.30 | 22.60 | 22.60 | 3.20% | 87 |
| Jan 29, 2026 | 22.16 | 22.16 | 21.90 | 21.90 | 21.90 | -1.79% | 1,494 |
| Jan 28, 2026 | 22.50 | 22.50 | 22.30 | 22.30 | 22.30 | - | 2,292 |
| Jan 27, 2026 | 22.60 | 22.60 | 22.30 | 22.30 | 22.30 | -2.19% | 535 |
| Jan 26, 2026 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | 2.24% | 259 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.00 | 22.30 | 22.30 | -0.45% | 689 |
| Jan 22, 2026 | 22.20 | 22.40 | 22.10 | 22.40 | 22.40 | 2.75% | 378 |
| Jan 21, 2026 | 21.60 | 21.90 | 21.30 | 21.80 | 21.80 | 0.93% | 257 |
| Jan 20, 2026 | 21.50 | 21.90 | 21.50 | 21.60 | 21.60 | -2.26% | 1,223 |
| Jan 19, 2026 | 22.20 | 22.70 | 21.80 | 22.10 | 22.10 | -2.21% | 5,174 |
| Jan 16, 2026 | 23.20 | 23.20 | 22.60 | 22.60 | 22.60 | -1.74% | 1,757 |
| Jan 15, 2026 | 23.40 | 23.45 | 22.90 | 23.00 | 23.00 | -1.29% | 6,675 |
| Jan 14, 2026 | 24.00 | 24.00 | 23.00 | 23.30 | 23.30 | -2.10% | 154 |
| Jan 13, 2026 | 23.30 | 24.20 | 23.20 | 23.80 | 23.80 | 3.48% | 7,281 |
| Jan 12, 2026 | 22.20 | 23.50 | 22.20 | 23.00 | 23.00 | 4.55% | 1,549 |
| Jan 9, 2026 | 21.80 | 22.30 | 21.80 | 22.00 | 22.00 | 1.85% | 1,352 |
| Jan 8, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 3.35% | 390 |