Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 16.45
-0.05 (-0.30%)
Aug 12, 2026, 2:38 PM GMT
LON:0RUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 16.85 | 16.85 | 16.50 | 16.50 | 16.50 | -0.30% | 1,046 |
| Aug 10, 2026 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | -2.07% | 745 |
| Aug 7, 2026 | 17.05 | 17.10 | 16.85 | 16.90 | 16.90 | 0.90% | 96 |
| Aug 6, 2026 | 16.75 | 16.85 | 16.75 | 16.75 | 16.75 | 1.82% | 1 |
| Aug 5, 2026 | 17.00 | 17.00 | 16.45 | 16.45 | 16.45 | -1.20% | 4 |
| Aug 4, 2026 | 16.90 | 16.90 | 16.40 | 16.65 | 16.65 | -3.20% | 1,207 |
| Aug 3, 2026 | 17.10 | 17.40 | 17.10 | 17.20 | 17.20 | 2.99% | 27 |
| Jul 31, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | 7 |
| Jul 29, 2026 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -0.59% | 250 |
| Jul 28, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 5.25% | 15 |
| Jul 27, 2026 | 15.85 | 16.50 | 15.85 | 16.20 | 16.20 | 2.53% | 3 |
| Jul 24, 2026 | 16.15 | 16.15 | 15.70 | 15.80 | 15.80 | -3.66% | 609 |
| Jul 22, 2026 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | -1.50% | 1,424 |
| Jul 20, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.89% | 1 |
| Jul 17, 2026 | 16.78 | 16.90 | 16.78 | 16.80 | 16.80 | - | 671 |
| Jul 16, 2026 | 16.00 | 16.80 | 16.00 | 16.80 | 16.80 | 5.33% | 839 |
| Jul 15, 2026 | 16.35 | 16.35 | 15.90 | 15.95 | 15.95 | -0.31% | 8 |
| Jul 14, 2026 | 16.35 | 16.35 | 15.60 | 16.00 | 16.00 | -2.14% | 302 |
| Jul 13, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 2 |
| Jul 10, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.87% | 2 |
| Jul 9, 2026 | 16.25 | 16.25 | 16.05 | 16.05 | 16.05 | -2.13% | - |
| Jul 8, 2026 | 16.25 | 16.43 | 16.10 | 16.40 | 16.40 | 0.31% | 814 |
| Jul 7, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.93% | 1 |
| Jul 6, 2026 | 16.20 | 16.20 | 16.10 | 16.20 | 16.20 | 0.62% | 2,385 |
| Jul 3, 2026 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | -1.23% | 1,331 |
| Jul 2, 2026 | 16.30 | 16.30 | 16.15 | 16.30 | 16.30 | 0.93% | 4 |
| Jul 1, 2026 | 16.20 | 16.25 | 16.15 | 16.15 | 16.15 | 6.95% | 217 |
| Jun 30, 2026 | 16.15 | 16.15 | 15.75 | 16.10 | 15.10 | -0.92% | 82 |
| Jun 29, 2026 | 16.40 | 16.60 | 16.05 | 16.25 | 15.24 | 4.33% | 611 |
| Jun 25, 2026 | 15.40 | 15.80 | 15.40 | 15.58 | 14.61 | 2.13% | 245 |
| Jun 24, 2026 | 16.00 | 16.00 | 15.25 | 15.25 | 14.30 | -2.56% | 1,600 |
| Jun 23, 2026 | 15.55 | 15.65 | 15.55 | 15.65 | 14.68 | 0.32% | - |
| Jun 22, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.63 | -2.50% | 1,120 |
| Jun 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 15.01 | 3.90% | - |
| Jun 18, 2026 | 15.60 | 15.80 | 15.25 | 15.40 | 14.44 | -3.75% | 19 |
| Jun 17, 2026 | 16.00 | 16.05 | 15.90 | 16.00 | 15.01 | 3.23% | 838 |
| Jun 16, 2026 | 15.70 | 15.70 | 15.50 | 15.50 | 14.54 | -0.32% | 14 |
| Jun 15, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 14.58 | -0.32% | 57 |
| Jun 12, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 14.63 | 4.00% | 1 |
| Jun 11, 2026 | 15.15 | 15.15 | 15.00 | 15.00 | 14.07 | -1.64% | 21 |
| Jun 10, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 14.30 | -3.79% | 6 |
| Jun 9, 2026 | 16.55 | 16.55 | 15.65 | 15.85 | 14.87 | -1.86% | 2,062 |
| Jun 8, 2026 | 16.30 | 16.40 | 15.90 | 16.15 | 15.15 | -3.58% | 474 |
| Jun 5, 2026 | 16.85 | 16.85 | 16.75 | 16.75 | 15.71 | 0.60% | 18 |
| Jun 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 15.62 | -0.60% | 1,703 |
| Jun 3, 2026 | 16.90 | 16.90 | 16.75 | 16.75 | 15.71 | -1.47% | 47 |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 15.94 | -0.87% | 10 |
| May 29, 2026 | 17.20 | 17.20 | 16.95 | 17.15 | 16.08 | 1.48% | 8 |
| May 28, 2026 | 16.95 | 16.95 | 16.90 | 16.90 | 15.85 | -0.29% | 1,573 |
| May 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 15.90 | 0.30% | 100 |