Allgeier SE (LON:0RUM)
London · Delayed Price · Currency is GBP · Price in EUR 16.75
-0.25 (-1.47%)
Jun 3, 2026, 11:48 AM GMT
LON:0RUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 16.90 | 16.90 | 16.75 | 16.75 | 16.75 | -1.47% | 47 |
| Jun 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% | 10 |
| May 29, 2026 | 17.20 | 17.20 | 16.95 | 17.15 | 17.15 | 1.48% | 8 |
| May 28, 2026 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | -0.29% | 1,573 |
| May 27, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.30% | 100 |
| May 26, 2026 | 17.30 | 17.30 | 16.90 | 16.90 | 16.90 | 1.50% | 58 |
| May 22, 2026 | 17.45 | 17.45 | 16.65 | 16.65 | 16.65 | -4.58% | 3,005 |
| May 21, 2026 | 17.40 | 17.45 | 17.25 | 17.45 | 17.45 | 2.05% | 1,174 |
| May 20, 2026 | 16.80 | 17.10 | 16.80 | 17.10 | 17.10 | -0.58% | 1,511 |
| May 19, 2026 | 15.85 | 17.30 | 15.85 | 17.20 | 17.20 | 13.53% | 5,567 |
| May 18, 2026 | 15.30 | 15.30 | 15.15 | 15.15 | 15.15 | -1.30% | 2,807 |
| May 15, 2026 | 15.45 | 15.45 | 15.20 | 15.35 | 15.35 | -0.97% | 4,673 |
| May 14, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | 0.98% | 290 |
| May 13, 2026 | 15.35 | 15.35 | 15.28 | 15.35 | 15.35 | -0.32% | 3,604 |
| May 12, 2026 | 15.75 | 15.80 | 15.30 | 15.40 | 15.40 | 5.48% | 1,768 |
| May 11, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -7.59% | 90 |
| May 8, 2026 | 15.50 | 16.05 | 15.50 | 15.80 | 15.80 | -2.17% | 689 |
| May 7, 2026 | 15.90 | 16.15 | 15.90 | 16.15 | 16.15 | 1.57% | 1,453 |
| May 6, 2026 | 16.25 | 16.25 | 15.90 | 15.90 | 15.90 | -4.79% | 762 |
| May 5, 2026 | 16.55 | 16.70 | 16.55 | 16.70 | 16.70 | 2.77% | 42 |
| May 4, 2026 | 16.20 | 16.60 | 16.20 | 16.25 | 16.25 | -0.61% | 1,516 |
| Apr 30, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.79% | - |
| Apr 29, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.34% | 10 |
| Apr 28, 2026 | 16.85 | 17.05 | 16.85 | 17.05 | 17.05 | 2.40% | 3 |
| Apr 27, 2026 | 16.95 | 16.95 | 16.65 | 16.65 | 16.65 | -1.77% | 1,731 |
| Apr 24, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -2.02% | 1 |
| Apr 23, 2026 | 17.40 | 17.40 | 17.25 | 17.30 | 17.30 | -2.26% | 282 |
| Apr 22, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -1.12% | 92 |
| Apr 21, 2026 | 17.90 | 18.35 | 17.80 | 17.90 | 17.90 | -2.19% | 9 |
| Apr 20, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | -1.61% | 1,622 |
| Apr 17, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.53% | 8 |
| Apr 16, 2026 | 18.45 | 18.70 | 18.45 | 18.70 | 18.70 | 2.47% | 201 |
| Apr 15, 2026 | 18.20 | 18.25 | 18.10 | 18.25 | 18.25 | 0.27% | 5 |
| Apr 14, 2026 | 17.75 | 18.20 | 17.75 | 18.20 | 18.20 | 5.81% | 8 |
| Apr 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -1.15% | 1,671 |
| Apr 10, 2026 | 17.15 | 17.70 | 17.15 | 17.40 | 17.40 | 1.75% | 26 |
| Apr 9, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -6.56% | 100 |
| Apr 8, 2026 | 18.05 | 18.30 | 18.05 | 18.30 | 18.30 | 2.81% | 146 |
| Apr 7, 2026 | 17.40 | 17.80 | 17.35 | 17.80 | 17.80 | 4.71% | 83 |
| Apr 2, 2026 | 17.55 | 17.55 | 17.00 | 17.00 | 17.00 | -1.73% | 2,401 |
| Apr 1, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 2.98% | 996 |
| Mar 31, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 3.38% | 654 |
| Mar 30, 2026 | 16.25 | 16.40 | 16.10 | 16.25 | 16.25 | 0.31% | 7 |
| Mar 27, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.52% | 1,374 |
| Mar 26, 2026 | 16.25 | 16.45 | 16.25 | 16.45 | 16.45 | -2.37% | 10 |
| Mar 25, 2026 | 16.85 | 16.90 | 16.85 | 16.85 | 16.85 | 2.12% | 77 |
| Mar 23, 2026 | 15.35 | 16.65 | 15.15 | 16.50 | 16.50 | 3.77% | 1,199 |
| Mar 20, 2026 | 17.10 | 17.10 | 15.90 | 15.90 | 15.90 | -5.36% | 2,587 |
| Mar 19, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.17% | 30 |
| Mar 18, 2026 | 17.10 | 17.35 | 17.10 | 17.35 | 17.35 | -3.61% | 4 |