Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 16.60
-0.95 (-5.41%)
Feb 12, 2026, 4:41 PM GMT
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 17.85 | 17.85 | 17.55 | 17.55 | - | - | 97 |
| 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 |
| Jan 7, 2026 | 20.60 | 21.10 | 20.30 | 20.90 | 20.90 | - | 1,518 |
| Jan 6, 2026 | 21.30 | 21.30 | 20.50 | 20.90 | 20.90 | -3.69% | 2,413 |
| Jan 5, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.70 | 3.83% | 902 |
| Jan 2, 2026 | 20.80 | 21.00 | 20.80 | 20.90 | 20.90 | 0.48% | 461 |
| Dec 30, 2025 | 20.60 | 20.90 | 20.60 | 20.80 | 20.80 | 0.97% | 1,705 |
| Dec 29, 2025 | 20.10 | 20.60 | 20.10 | 20.60 | 20.60 | 3.26% | 654 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.60 | 19.95 | 19.95 | -1.72% | 109 |
| Dec 22, 2025 | 20.40 | 20.50 | 20.20 | 20.30 | 20.30 | 1.00% | 791 |
| 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 |