Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 16.23
-0.92 (-5.39%)
At close: Oct 17, 2025
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 18.35 | 18.60 | 18.10 | 18.10 | 18.10 | -0.82% | 1,107 |
| Oct 1, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.62% | 450 |
| Sep 30, 2025 | 18.60 | 18.60 | 18.55 | 18.55 | 18.55 | 2.20% | 80 |
| Sep 29, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.55% | 500 |
| Sep 26, 2025 | 18.15 | 18.25 | 18.15 | 18.25 | 18.25 | -0.82% | 1,256 |
| Sep 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.94% | 916 |
| Sep 23, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.40% | 526 |
| Sep 22, 2025 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | 0.85% | 530 |
| Sep 19, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.40% | 8 |
| Sep 18, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 1.99% | 257 |
| Sep 17, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -3.04% | 1,218 |
| Sep 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.69% | - |
| 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 |