Allego N.V. (ALLGF)
OTCMKTS
· Delayed Price · Currency is USD
0.561
+0.001 (0.11%)
Dec 20, 2024, 4:00 PM EST
Allego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.07% | 1,980 |
| Dec 19, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,687 |
| Dec 18, 2024 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.02% | 1,833 |
| Dec 17, 2024 | 0.56 | 0.95 | 0.56 | 0.56 | 0.56 | -25.32% | 1,343 |
| Dec 16, 2024 | 0.55 | 0.75 | 0.55 | 0.75 | 0.75 | 36.26% | 5,805 |
| Dec 13, 2024 | 1.00 | 1.00 | 0.55 | 0.55 | 0.55 | 0.88% | 422 |
| Dec 12, 2024 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.66% | 2,915 |
| Dec 11, 2024 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 3.40% | 2,646 |
| Dec 10, 2024 | 0.52 | 0.76 | 0.52 | 0.52 | 0.52 | 0.04% | 1,839 |
| Dec 9, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,997 |
| Dec 6, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.19% | 768 |
| Dec 5, 2024 | 0.52 | 0.52 | 0.50 | 0.52 | 0.52 | 0.50% | 3,583 |
| Dec 4, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.08% | 874 |
| Dec 3, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -5.45% | 1,562 |
| Dec 2, 2024 | 0.53 | 0.55 | 0.52 | 0.55 | 0.55 | -8.33% | 3,251 |
| Nov 29, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 15.38% | 2,271 |
| Nov 27, 2024 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1,843 |
| Nov 26, 2024 | 0.60 | 0.60 | 0.52 | 0.52 | 0.52 | -30.67% | 3,539 |
| Nov 25, 2024 | 0.60 | 0.75 | 0.60 | 0.75 | 0.75 | 24.96% | 1,177 |
| Nov 22, 2024 | 0.62 | 0.80 | 0.52 | 0.60 | 0.60 | 15.42% | 5,997 |
| Nov 21, 2024 | 0.61 | 0.61 | 0.52 | 0.52 | 0.52 | -13.33% | 1,402 |
| Nov 20, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 910 |
| Nov 19, 2024 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 431 |
| Nov 18, 2024 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | - | 4,436 |
| Nov 15, 2024 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | -52.00% | 5,140 |
| Nov 14, 2024 | 0.55 | 1.25 | 0.52 | 1.25 | 1.25 | 127.27% | 8,220 |
| Nov 13, 2024 | 0.51 | 0.55 | 0.03 | 0.55 | 0.55 | 7.84% | 4,736 |
| Nov 12, 2024 | 1.15 | 1.15 | 0.00 | 0.51 | 0.51 | -52.34% | 5,966 |
| Nov 11, 2024 | 1.90 | 1.95 | 1.05 | 1.07 | 1.07 | -43.68% | 7,168 |
| Nov 8, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,469 |
| Nov 7, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 3,374 |
| Nov 6, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 2,583 |
| Nov 5, 2024 | 1.90 | 1.95 | 1.90 | 1.90 | 1.90 | - | 2,517 |
| Nov 4, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,652 |
| Nov 1, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,625 |
| Oct 31, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 906 |
| Oct 30, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | 1,860 |
| Oct 29, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -6.83% | 1,201 |
| Oct 28, 2024 | 1.91 | 2.41 | 1.91 | 2.05 | 2.05 | 7.33% | 2,282 |
| Oct 25, 2024 | 1.90 | 1.95 | 1.90 | 1.91 | 1.91 | - | 732 |
| Oct 24, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | 4,487 |
| Oct 23, 2024 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 1,732 |
| Oct 22, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.05% | 785 |
| Oct 21, 2024 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.50% | 3,182 |
| Oct 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 4.71% | 3,272 |
| Oct 17, 2024 | 1.93 | 2.50 | 1.91 | 1.91 | 1.91 | -0.52% | 7,481 |
| Oct 16, 2024 | 1.94 | 1.94 | 1.90 | 1.92 | 1.92 | -7.69% | 4,622 |
| Oct 15, 2024 | 2.08 | 2.30 | 2.08 | 2.08 | 2.08 | 9.47% | 3,815 |
| Oct 14, 2024 | 1.93 | 2.08 | 1.90 | 1.90 | 1.90 | -1.55% | 5,057 |
| Oct 11, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | 1,723 |
| Oct 10, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.50% | 302 |
| Oct 9, 2024 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -13.48% | 1,374 |
| Oct 8, 2024 | 1.95 | 2.30 | 1.95 | 2.30 | 2.30 | -2.13% | 2,237 |
| Oct 7, 2024 | 1.94 | 2.35 | 1.94 | 2.35 | 2.35 | -19.24% | 4,133 |
| Oct 4, 2024 | 1.92 | 2.91 | 1.92 | 2.91 | 2.91 | 52.36% | 694 |
| Oct 3, 2024 | 1.92 | 2.00 | 1.90 | 1.91 | 1.91 | - | 2,151 |
| Oct 2, 2024 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -5.45% | 268 |
| Oct 1, 2024 | 2.60 | 3.00 | 1.91 | 2.02 | 2.02 | -19.20% | 7,653 |
| Sep 30, 2024 | 1.90 | 2.50 | 1.90 | 2.50 | 2.50 | 11.11% | 2,572 |
| Sep 27, 2024 | 1.93 | 2.58 | 1.92 | 2.25 | 2.25 | 9.76% | 1,681 |
| Sep 26, 2024 | 2.00 | 2.95 | 2.00 | 2.05 | 2.05 | 7.33% | 7,903 |
| Sep 25, 2024 | 1.92 | 2.06 | 1.90 | 1.91 | 1.91 | -1.04% | 1,992 |
| Sep 24, 2024 | 2.02 | 2.02 | 1.91 | 1.93 | 1.93 | -4.46% | 3,891 |
| Sep 23, 2024 | 2.57 | 2.97 | 1.90 | 2.02 | 2.02 | -21.40% | 15,774 |
| Sep 20, 2024 | 2.50 | 2.57 | 2.45 | 2.57 | 2.57 | 0.78% | 4,149 |
| Sep 19, 2024 | 2.55 | 2.57 | 2.50 | 2.55 | 2.55 | 0.39% | 13,673 |
| Sep 18, 2024 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -2.31% | 1,998 |
| Sep 17, 2024 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.17% | 8,612 |
| Sep 16, 2024 | 2.57 | 2.90 | 2.57 | 2.57 | 2.57 | -13.47% | 886 |
| Sep 13, 2024 | 2.80 | 2.97 | 2.55 | 2.97 | 2.97 | 5.69% | 4,663 |
| Sep 12, 2024 | 2.59 | 2.83 | 2.59 | 2.81 | 2.81 | 8.49% | 2,227 |
| Sep 11, 2024 | 2.66 | 2.90 | 2.51 | 2.59 | 2.59 | -24.71% | 14,040 |
| Sep 10, 2024 | 2.77 | 3.49 | 2.71 | 3.44 | 3.44 | 9.21% | 6,715 |
| Sep 9, 2024 | 2.75 | 3.25 | 2.75 | 3.15 | 3.15 | 5.00% | 18,374 |
| Sep 6, 2024 | 2.61 | 4.00 | 2.61 | 3.00 | 3.00 | 13.64% | 21,367 |
| Sep 5, 2024 | 3.40 | 4.20 | 2.61 | 2.64 | 2.64 | -16.19% | 25,064 |
| Sep 4, 2024 | 2.32 | 3.75 | 2.32 | 3.15 | 3.15 | 38.16% | 34,847 |
| Sep 3, 2024 | 1.91 | 3.20 | 1.91 | 2.28 | 2.28 | 12.87% | 45,618 |
| Aug 30, 2024 | 1.85 | 2.90 | 1.85 | 2.02 | 2.02 | -8.18% | 32,877 |
| Aug 29, 2024 | 2.30 | 2.45 | 1.81 | 2.20 | 2.20 | -4.35% | 57,700 |
| Aug 28, 2024 | 1.89 | 3.00 | 1.61 | 2.30 | 2.30 | 29.21% | 65,694 |
| Aug 27, 2024 | 1.57 | 2.30 | 1.56 | 1.78 | 1.78 | -7.05% | 16,412 |
| Aug 26, 2024 | 1.16 | 2.39 | 1.00 | 1.92 | 1.92 | 5.22% | 62,705 |
| Aug 23, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 22, 2024 | 2.29 | 2.29 | 1.81 | 1.82 | 1.82 | -10.78% | 283,076 |
| Aug 21, 2024 | 1.77 | 2.27 | 1.77 | 2.04 | 2.04 | 6.25% | 669,010 |
| Aug 20, 2024 | 1.25 | 2.00 | 1.11 | 1.92 | 1.92 | 82.86% | 9,776,301 |
| Aug 19, 2024 | 0.91 | 1.12 | 0.91 | 1.05 | 1.05 | 10.49% | 53,654 |
| Aug 16, 2024 | 1.05 | 1.05 | 0.91 | 0.95 | 0.95 | -0.48% | 73,981 |
| Aug 15, 2024 | 1.03 | 1.06 | 0.93 | 0.95 | 0.95 | -8.18% | 53,810 |
| Aug 14, 2024 | 1.26 | 1.30 | 1.03 | 1.04 | 1.04 | -17.46% | 50,613 |
| Aug 13, 2024 | 1.34 | 1.37 | 1.26 | 1.26 | 1.26 | -7.35% | 32,694 |
| Aug 12, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 5,076 |
| Aug 9, 2024 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 6,738 |
| Aug 8, 2024 | 1.30 | 1.43 | 1.22 | 1.42 | 1.42 | 0.71% | 51,465 |
| Aug 7, 2024 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -5.37% | 61,911 |
| Aug 6, 2024 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.87% | 20,367 |
| Aug 5, 2024 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -7.19% | 119,085 |
| Aug 2, 2024 | 1.68 | 1.68 | 1.55 | 1.67 | 1.67 | -1.18% | 79,538 |
| Aug 1, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 35,218 |