Skip to main content
Allego N.V. (ALLGF)
OTCMKTS · Delayed Price · Currency is USD
2.580
+0.010 (0.39%)
Sep 17, 2024, 2:09 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20242.572.602.572.582.580.39%6,199
Sep 16, 20242.572.902.572.572.57-13.47%886
Sep 13, 20242.802.972.552.972.975.69%4,665
Sep 12, 20242.592.832.592.812.818.49%2,227
Sep 11, 20242.662.902.512.592.59-24.71%14,040
Sep 10, 20242.773.492.713.443.449.21%6,715
Sep 9, 20242.753.252.753.153.155.00%18,374
Sep 6, 20242.614.002.613.003.0013.64%21,367
Sep 5, 20243.404.202.612.642.64-16.19%25,064
Sep 4, 20242.323.752.323.153.1538.16%34,847
Sep 3, 20241.913.201.912.282.2812.87%45,618
Aug 30, 20241.852.901.852.022.02-8.18%32,877
Aug 29, 20242.302.451.812.202.20-4.35%57,757
Aug 28, 20241.893.001.612.302.3029.21%65,694
Aug 27, 20241.572.301.561.781.78-7.05%16,412
Aug 26, 20241.162.391.001.921.925.22%62,705
Aug 23, 20241.821.821.821.821.82--
Aug 22, 20242.292.291.811.821.82-10.78%283,100
Aug 21, 20241.772.271.772.042.046.25%669,000
Aug 20, 20241.252.001.111.921.9282.86%9,855,500
Aug 19, 20240.911.120.911.051.0510.53%53,600
Aug 16, 20241.051.050.910.950.95-0.52%74,000
Aug 15, 20241.031.060.930.960.96-8.17%53,800
Aug 14, 20241.261.301.031.041.04-17.46%50,600
Aug 13, 20241.341.371.261.261.26-7.35%32,700
Aug 12, 20241.351.381.351.361.36-0.73%5,100
Aug 9, 20241.381.421.371.371.37-3.52%6,700
Aug 8, 20241.301.431.221.421.420.71%51,400
Aug 7, 20241.471.471.411.411.41-5.37%61,900
Aug 6, 20241.541.541.491.491.49-3.87%20,400
Aug 5, 20241.641.661.521.551.55-7.19%119,100
Aug 2, 20241.681.681.551.671.67-1.18%79,500
Aug 1, 20241.691.701.691.691.69-35,200
Jul 31, 20241.691.701.691.691.690.60%28,300
Jul 30, 20241.681.711.681.681.68-0.59%189,900
Jul 29, 20241.691.701.691.691.69-50,800
Jul 26, 20241.691.701.691.691.69-52,000
Jul 25, 20241.691.701.691.691.69-0.59%45,800
Jul 24, 20241.691.701.691.701.70-169,700
Jul 23, 20241.691.701.691.701.700.59%23,300
Jul 22, 20241.691.701.691.691.69-18,300
Jul 19, 20241.691.701.681.691.69-56,400
Jul 18, 20241.691.701.691.691.69-32,300
Jul 17, 20241.691.701.691.691.69-27,200
Jul 16, 20241.691.701.691.691.69-50,800
Jul 15, 20241.681.701.681.691.69-197,300
Jul 12, 20241.691.691.681.691.69-149,000
Jul 11, 20241.691.701.681.691.69-175,100
Jul 10, 20241.681.701.681.691.69-238,400
Jul 9, 20241.681.691.681.691.69-132,700
Jul 8, 20241.691.691.681.691.69-69,300
Jul 5, 20241.681.691.681.691.690.60%183,700
Jul 3, 20241.691.691.681.681.68-47,000
Jul 2, 20241.681.691.681.681.68-173,900
Jul 1, 20241.681.691.671.681.68-228,800
Jun 28, 20241.681.681.671.681.68-201,500
Jun 27, 20241.681.691.671.681.68-293,600
Jun 26, 20241.671.691.671.681.68-113,700
Jun 25, 20241.681.691.671.681.68-0.59%160,600
Jun 24, 20241.671.691.671.691.690.60%544,500
Jun 21, 20241.671.681.671.681.680.60%303,400
Jun 20, 20241.671.681.671.671.67-0.60%495,200
Jun 18, 20241.671.681.671.681.68-956,000
Jun 17, 20241.681.691.671.681.68128.57%9,430,000
Jun 14, 20240.770.790.710.740.74-2.65%71,900
Jun 13, 20240.770.770.730.760.76-1.82%48,100
Jun 12, 20240.770.820.740.770.771.18%49,300
Jun 11, 20240.780.800.730.760.76-0.65%113,200
Jun 10, 20240.800.800.700.770.772.82%56,600
Jun 7, 20240.800.840.710.740.74-5.82%139,100
Jun 6, 20240.800.840.750.790.795.33%61,900
Jun 5, 20240.750.770.720.750.75-1.96%47,200
Jun 4, 20240.800.810.730.770.77-0.65%98,500
Jun 3, 20240.780.840.750.770.772.67%88,500
May 31, 20240.800.840.700.750.75-6.25%164,000
May 30, 20240.850.870.790.800.80-8.99%194,100
May 29, 20240.880.900.830.880.88-0.11%91,800
May 28, 20240.920.980.840.880.88-2.22%510,400
May 24, 20240.950.980.860.900.90-5.26%68,400
May 23, 20241.001.050.920.950.95-2.56%91,700
May 22, 20241.001.060.970.980.98-2.01%44,000
May 21, 20240.961.060.961.001.002.58%75,600
May 20, 20240.931.000.920.970.977.42%77,600
May 17, 20241.061.130.900.900.90-15.61%204,600
May 16, 20241.131.161.071.071.07-3.60%75,400
May 15, 20241.151.181.101.111.11-2.63%74,100
May 14, 20241.201.201.141.141.14-5.00%75,600
May 13, 20241.101.201.101.201.208.11%36,000
May 10, 20241.201.211.101.111.11-6.72%78,300
May 9, 20241.201.231.191.191.19-22,700
May 8, 20241.231.231.161.191.19-3.25%21,500
May 7, 20241.201.241.121.231.236.96%56,100
May 6, 20241.241.271.151.151.15-10.16%75,000
May 3, 20241.251.291.241.281.280.79%81,800
May 2, 20241.221.271.211.271.275.83%94,500
May 1, 20241.231.241.201.201.20-4.00%24,200
Apr 30, 20241.251.251.201.251.251.63%68,700
Apr 29, 20241.201.271.171.231.232.50%65,500
Apr 26, 20241.241.241.181.201.20-96,200
Apr 25, 20241.201.201.151.201.20-38,200