Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 17.80
-0.35 (-1.93%)
At close: Sep 12, 2025
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.95 | 17.95 | 17.80 | 17.80 | 17.80 | -1.93% | 16 |
| Sep 11, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | 400 |
| Sep 10, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.27% | 4 |
| Sep 9, 2025 | 18.30 | 18.30 | 18.08 | 18.08 | 18.08 | -1.20% | 1,208 |
| Sep 8, 2025 | 18.45 | 18.55 | 18.25 | 18.30 | 18.30 | -0.27% | 1,374 |
| Sep 5, 2025 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 2.51% | 1,470 |
| Sep 4, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 2.29% | 933 |
| Sep 3, 2025 | 17.55 | 17.75 | 17.50 | 17.50 | 17.50 | -0.28% | 1,204 |
| Sep 2, 2025 | 17.75 | 17.75 | 17.35 | 17.55 | 17.55 | -0.85% | 1,220 |
| Sep 1, 2025 | 17.65 | 17.95 | 17.65 | 17.70 | 17.70 | 1.43% | 926 |
| Aug 29, 2025 | 17.65 | 18.00 | 17.45 | 17.45 | 17.45 | -1.41% | 2,160 |
| Aug 28, 2025 | 17.75 | 17.75 | 17.65 | 17.70 | 17.70 | 0.28% | 1,316 |
| Aug 27, 2025 | 17.80 | 17.80 | 17.65 | 17.65 | 17.65 | -0.84% | 2,050 |
| Aug 26, 2025 | 17.35 | 17.80 | 17.35 | 17.80 | 17.80 | 2.89% | 2,080 |
| Aug 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.57% | 24 |
| Aug 22, 2025 | 17.35 | 17.40 | 17.35 | 17.40 | 17.40 | 2.96% | 2 |
| Aug 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -5.32% | 12 |
| Aug 20, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.13% | 2,117 |
| Aug 18, 2025 | 17.70 | 17.75 | 17.65 | 17.65 | 17.65 | - | 3 |
| Aug 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 18 |
| Aug 14, 2025 | 17.40 | 17.75 | 17.40 | 17.65 | 17.65 | 0.86% | 1,258 |
| Aug 13, 2025 | 17.50 | 17.55 | 17.50 | 17.50 | 17.50 | -1.13% | 51 |
| Aug 12, 2025 | 17.75 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 1,341 |
| Aug 11, 2025 | 18.00 | 18.25 | 17.80 | 17.80 | 17.80 | -3.26% | 113 |
| Aug 8, 2025 | 18.65 | 18.65 | 18.40 | 18.40 | 18.40 | 3.37% | 2,613 |
| Aug 7, 2025 | 17.65 | 18.10 | 17.65 | 17.80 | 17.80 | -0.28% | 1,904 |
| Aug 6, 2025 | 18.50 | 18.50 | 17.85 | 17.85 | 17.85 | -2.46% | 601 |
| Aug 5, 2025 | 18.35 | 18.35 | 18.13 | 18.30 | 18.30 | 1.10% | 518 |
| Aug 4, 2025 | 18.55 | 18.55 | 18.05 | 18.10 | 18.10 | -0.82% | 1,610 |
| Aug 1, 2025 | 18.45 | 18.70 | 18.05 | 18.25 | 18.25 | -3.95% | 1,463 |
| Jul 31, 2025 | 19.10 | 19.25 | 18.70 | 19.00 | 19.00 | -1.04% | 2,547 |
| Jul 30, 2025 | 19.30 | 19.30 | 19.20 | 19.20 | 19.20 | 0.79% | 92 |
| Jul 29, 2025 | 19.40 | 19.40 | 19.05 | 19.05 | 19.05 | -1.04% | 1,654 |
| Jul 28, 2025 | 19.60 | 19.60 | 19.25 | 19.25 | 19.25 | -2.28% | 2,566 |
| Jul 25, 2025 | 19.65 | 19.90 | 19.50 | 19.70 | 19.70 | - | 208 |
| Jul 24, 2025 | 20.00 | 20.00 | 19.60 | 19.70 | 19.70 | 1.55% | 63 |
| Jul 23, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - | 267 |
| Jul 22, 2025 | 19.95 | 19.95 | 19.40 | 19.40 | 19.40 | -3.48% | 1,325 |
| Jul 21, 2025 | 20.30 | 20.30 | 19.95 | 20.10 | 20.10 | 1.01% | 828 |
| Jul 18, 2025 | 19.85 | 19.90 | 19.85 | 19.90 | 19.90 | -1.49% | 44 |
| Jul 17, 2025 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -1.46% | 292 |
| Jul 16, 2025 | 20.20 | 20.80 | 20.18 | 20.50 | 20.50 | 3.80% | 2,854 |
| Jul 15, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 2.07% | 40 |
| Jul 14, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% | 115 |
| Jul 11, 2025 | 19.55 | 19.55 | 19.20 | 19.20 | 19.20 | -1.54% | 911 |
| Jul 10, 2025 | 19.30 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | 250 |
| Jul 9, 2025 | 19.80 | 19.85 | 19.40 | 19.40 | 19.40 | -1.02% | 3,148 |
| Jul 8, 2025 | 19.00 | 19.60 | 19.00 | 19.60 | 19.60 | 4.53% | 4,029 |
| Jul 7, 2025 | 19.10 | 19.10 | 18.75 | 18.75 | 18.75 | -0.27% | 5,699 |
| Jul 4, 2025 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | -0.53% | 16 |