Allwyn AG (GOFPY)
OTCMKTS · Delayed Price · Currency is USD
7.09
-0.07 (-0.98%)
May 12, 2026, 3:58 PM EST
Allwyn AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 6.96 | 7.24 | 6.96 | 7.09 | 7.09 | -0.98% | 338,182 |
| May 11, 2026 | 7.25 | 7.31 | 7.15 | 7.16 | 7.16 | -1.10% | 227,963 |
| May 8, 2026 | 7.30 | 7.68 | 7.16 | 7.24 | 7.24 | -3.86% | 90,955 |
| May 7, 2026 | 7.64 | 7.64 | 7.52 | 7.53 | 7.53 | -3.71% | 306,757 |
| May 6, 2026 | 7.83 | 7.89 | 7.76 | 7.82 | 7.82 | 2.64% | 104,515 |
| May 5, 2026 | 7.96 | 7.96 | 7.55 | 7.62 | 7.62 | 2.42% | 80,787 |
| May 4, 2026 | 7.98 | 7.98 | 7.38 | 7.44 | 7.44 | 2.62% | 158,861 |
| May 1, 2026 | 7.32 | 7.40 | 7.20 | 7.25 | 7.25 | -0.14% | 93,110 |
| Apr 30, 2026 | 7.68 | 7.68 | 7.20 | 7.26 | 7.26 | -1.63% | 264,471 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.33 | 7.38 | 7.38 | -3.81% | 66,044 |
| Apr 28, 2026 | 8.12 | 8.12 | 7.53 | 7.67 | 7.67 | -2.52% | 118,700 |
| Apr 27, 2026 | 7.90 | 7.95 | 7.80 | 7.87 | 7.87 | 1.55% | 95,165 |
| Apr 24, 2026 | 8.35 | 8.35 | 7.61 | 7.75 | 7.75 | 1.57% | 146,086 |
| Apr 23, 2026 | 7.71 | 7.71 | 7.50 | 7.63 | 7.63 | -0.57% | 114,981 |
| Apr 22, 2026 | 7.74 | 8.00 | 7.66 | 7.67 | 7.67 | -6.36% | 114,859 |
| Apr 21, 2026 | 8.13 | 8.27 | 8.12 | 8.20 | 8.20 | -7.51% | 50,820 |
| Apr 20, 2026 | 8.06 | 8.86 | 8.06 | 8.86 | 8.86 | 5.85% | 98,796 |
| Apr 17, 2026 | 8.62 | 8.91 | 8.26 | 8.37 | 8.37 | -3.13% | 168,625 |
| Apr 16, 2026 | 8.67 | 8.99 | 8.63 | 8.64 | 8.25 | -1.26% | 75,908 |
| Apr 15, 2026 | 8.75 | 8.89 | 8.58 | 8.75 | 8.35 | 1.51% | 103,686 |
| Apr 14, 2026 | 8.79 | 8.87 | 8.62 | 8.62 | 8.23 | -4.86% | 77,859 |
| Apr 13, 2026 | 8.70 | 9.30 | 8.62 | 9.06 | 8.65 | 5.35% | 273,461 |
| Apr 10, 2026 | 8.60 | 9.25 | 8.60 | 8.60 | 8.21 | -10.04% | 53,732 |
| Apr 9, 2026 | 8.88 | 9.68 | 8.88 | 9.56 | 9.12 | 4.94% | 81,505 |
| Apr 8, 2026 | 9.09 | 9.31 | 8.93 | 9.11 | 8.70 | 2.94% | 102,877 |
| Apr 7, 2026 | 8.83 | 8.96 | 8.70 | 8.85 | 8.45 | 6.50% | 136,218 |
| Apr 6, 2026 | 9.13 | 9.13 | 8.25 | 8.31 | 7.93 | -0.95% | 147,895 |
| Apr 2, 2026 | 8.59 | 8.75 | 8.39 | 8.39 | 8.01 | 3.07% | 152,424 |
| Apr 1, 2026 | 8.06 | 8.43 | 8.00 | 8.14 | 7.77 | 7.96% | 244,674 |
| Mar 31, 2026 | 7.64 | 7.72 | 7.51 | 7.54 | 7.20 | 0.27% | 87,835 |
| Mar 30, 2026 | 8.03 | 8.03 | 7.49 | 7.52 | 7.18 | -4.57% | 232,637 |
| Mar 27, 2026 | 7.98 | 8.17 | 7.79 | 7.88 | 7.52 | -1.25% | 175,421 |
| Mar 26, 2026 | 8.10 | 8.20 | 7.98 | 7.98 | 7.62 | -1.72% | 71,376 |
| Mar 25, 2026 | 8.60 | 8.60 | 8.10 | 8.12 | 7.75 | -1.10% | 66,868 |
| Mar 24, 2026 | 8.23 | 8.33 | 8.11 | 8.21 | 7.84 | -3.86% | 153,288 |
| Mar 23, 2026 | 8.83 | 8.83 | 8.50 | 8.54 | 8.15 | 2.77% | 195,317 |
| Mar 20, 2026 | 8.34 | 8.34 | 8.12 | 8.31 | 7.93 | 0.48% | 131,311 |
| Mar 19, 2026 | 8.38 | 8.38 | 8.13 | 8.27 | 7.89 | -1.31% | 69,907 |
| Mar 18, 2026 | 8.56 | 8.77 | 8.25 | 8.38 | 8.00 | 1.82% | 120,302 |
| Mar 17, 2026 | 8.28 | 8.46 | 8.18 | 8.23 | 7.86 | -3.18% | 93,548 |
| Mar 16, 2026 | 8.28 | 8.78 | 8.26 | 8.50 | 8.11 | -0.93% | 138,845 |
| Mar 13, 2026 | 8.35 | 8.58 | 8.35 | 8.58 | 8.19 | 0.95% | 87,456 |
| Mar 12, 2026 | 8.46 | 8.52 | 8.31 | 8.50 | 8.11 | -2.31% | 376,079 |
| Mar 11, 2026 | 8.64 | 9.12 | 8.48 | 8.70 | 8.30 | 1.28% | 161,255 |
| Mar 10, 2026 | 8.86 | 8.86 | 8.53 | 8.59 | 8.20 | - | 164,939 |
| Mar 9, 2026 | 8.25 | 8.62 | 8.24 | 8.59 | 8.20 | 1.54% | 191,516 |
| Mar 6, 2026 | 8.42 | 8.58 | 8.35 | 8.46 | 8.07 | -1.74% | 66,468 |
| Mar 5, 2026 | 8.59 | 8.61 | 8.30 | 8.61 | 8.22 | -3.04% | 209,423 |
| Mar 4, 2026 | 8.73 | 8.88 | 8.65 | 8.88 | 8.48 | 3.68% | 111,730 |
| Mar 3, 2026 | 8.49 | 8.63 | 8.36 | 8.57 | 8.18 | -3.98% | 190,590 |