Allgeier SE (LON:0RUM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 13.65
+0.40 (3.02%)
Nov 10, 2026, 3:15 PM GMT
LON:0RUM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 13.95 | 13.95 | 13.65 | 13.65 | 13.65 | 3.02% | 11 |
| Nov 9, 2026 | 13.25 | 13.30 | 13.20 | 13.25 | 13.25 | -0.38% | 1,032 |
| Nov 6, 2026 | 13.35 | 13.35 | 13.30 | 13.30 | 13.30 | -1.85% | 136 |
| Nov 5, 2026 | 13.85 | 14.25 | 13.40 | 13.55 | 13.55 | -0.73% | 2,113 |
| Nov 4, 2026 | 13.80 | 13.80 | 13.55 | 13.65 | 13.65 | -2.85% | 130 |
| Nov 2, 2026 | 14.10 | 14.10 | 13.90 | 14.05 | 14.05 | 2.18% | 8 |
| Oct 30, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 0.73% | - |
| Oct 29, 2026 | 13.70 | 13.70 | 13.65 | 13.65 | 13.65 | -3.19% | 1,714 |
| Oct 28, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% | - |
| Oct 27, 2026 | 14.38 | 14.38 | 13.98 | 14.00 | 14.00 | -0.36% | 820 |
| Oct 22, 2026 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -1.40% | 908 |
| Oct 21, 2026 | 13.50 | 14.25 | 13.50 | 14.25 | 14.25 | 7.14% | 4,092 |
| Oct 20, 2026 | 13.70 | 13.70 | 13.30 | 13.30 | 13.30 | -2.21% | 533 |
| Oct 19, 2026 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 1.12% | 503 |
| Oct 16, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.10% | 621 |
| Oct 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | 825 |
| Oct 14, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.46% | 1,227 |
| Oct 13, 2026 | 13.55 | 13.70 | 13.55 | 13.70 | 13.70 | 3.01% | 711 |
| Oct 12, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.12% | - |
| Oct 9, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.74% | 20 |
| Oct 8, 2026 | 13.25 | 13.55 | 13.10 | 13.55 | 13.55 | 0.74% | 2,222 |
| Oct 7, 2026 | 14.00 | 14.00 | 13.45 | 13.45 | 13.45 | -2.89% | 400 |
| Oct 6, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.42% | 4 |
| Oct 5, 2026 | 14.00 | 14.20 | 14.00 | 14.05 | 14.05 | -1.40% | 661 |
| Oct 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.72% | - |
| Oct 1, 2026 | 14.35 | 14.50 | 14.15 | 14.50 | 14.50 | 1.75% | 252 |
| Sep 30, 2026 | 14.40 | 14.40 | 13.55 | 14.25 | 14.25 | -3.06% | 265 |
| Sep 29, 2026 | 14.95 | 14.95 | 14.60 | 14.70 | 14.70 | - | 26 |
| Sep 28, 2026 | 14.70 | 14.75 | 14.70 | 14.70 | 14.70 | -0.68% | 390 |
| Sep 25, 2026 | 14.85 | 14.85 | 14.80 | 14.80 | 14.80 | -1.00% | 70 |
| Sep 23, 2026 | 15.00 | 15.00 | 14.95 | 14.95 | 14.95 | -1.64% | 33 |
| Sep 22, 2026 | 15.25 | 15.50 | 15.20 | 15.20 | 15.20 | - | 2 |
| Sep 21, 2026 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | - | 7 |
| Sep 18, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Sep 17, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | 305 |
| Sep 15, 2026 | 15.25 | 15.35 | 15.25 | 15.30 | 15.30 | 0.66% | 16 |
| Sep 14, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | 15 |
| Sep 8, 2026 | 15.55 | 15.55 | 15.50 | 15.50 | 15.50 | - | 2 |
| Sep 7, 2026 | 15.75 | 15.75 | 15.45 | 15.50 | 15.50 | -3.13% | 1 |
| Sep 4, 2026 | 15.85 | 16.00 | 15.85 | 16.00 | 16.00 | 2.56% | 440 |
| Sep 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Sep 2, 2026 | 16.35 | 16.35 | 15.50 | 15.50 | 15.50 | -1.27% | 18 |
| Sep 1, 2026 | 16.20 | 16.20 | 15.70 | 15.70 | 15.70 | -3.09% | 11 |
| Aug 28, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | 2.21% | 1 |
| Aug 27, 2026 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 1.28% | 100 |
| Aug 25, 2026 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.63% | 1 |
| Aug 24, 2026 | 15.65 | 15.90 | 15.65 | 15.75 | 15.75 | -0.63% | 683 |
| Aug 21, 2026 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -1.25% | - |
| Aug 20, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | - |
| Aug 19, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.93% | - |