Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	30.10	30.10	29.22	29.22	29.22	-2.94%	5,907,554
Jan 29, 2026	30.64	30.70	30.06	30.11	30.11	-1.04%	1,835,322
Jan 28, 2026	30.60	30.76	30.05	30.42	30.42	0.05%	2,759,180
Jan 27, 2026	30.02	30.52	29.73	30.41	30.41	1.54%	3,768,967
Jan 26, 2026	30.00	30.52	29.74	29.95	29.95	-0.73%	2,285,915
Jan 23, 2026	30.60	30.63	29.99	30.17	30.17	-1.24%	4,610,920
Jan 22, 2026	30.20	30.72	30.14	30.55	30.55	1.97%	3,490,274
Jan 21, 2026	30.85	30.85	29.46	29.96	29.96	-2.89%	7,067,766
Jan 20, 2026	31.00	31.05	30.22	30.85	30.85	-0.11%	3,540,063
Jan 19, 2026	31.02	32.04	30.67	30.88	30.88	-1.42%	4,857,931
Jan 16, 2026	31.33	31.90	31.12	31.33	31.33	0.03%	3,781,543
Jan 15, 2026	31.22	31.45	30.87	31.32	31.32	0.34%	2,814,794
Jan 14, 2026	32.46	32.46	31.11	31.21	31.21	-3.28%	4,338,446
Jan 13, 2026	32.37	32.65	32.02	32.27	32.27	0.06%	2,635,628
Jan 12, 2026	32.10	32.40	32.00	32.25	32.25	0.47%	2,129,872
Jan 9, 2026	32.26	32.32	31.67	32.10	32.10	-0.19%	3,512,753
Jan 8, 2026	32.80	32.87	31.90	32.16	32.16	-1.97%	5,629,014
Jan 7, 2026	31.36	32.90	31.24	32.81	32.81	4.61%	8,183,989
Jan 5, 2026	31.45	31.47	30.92	31.36	31.36	0.37%	4,554,493
Jan 2, 2026	31.00	31.57	30.85	31.25	31.25	0.73%	2,893,610
Dec 30, 2025	31.20	31.30	30.89	31.02	31.02	-0.56%	1,811,023
Dec 29, 2025	30.65	31.20	30.40	31.20	31.20	1.86%	3,404,640
Dec 23, 2025	30.85	30.96	30.60	30.63	30.63	-1.08%	2,512,406
Dec 22, 2025	30.91	30.96	30.59	30.96	30.96	0.21%	2,097,698
Dec 19, 2025	30.54	31.01	30.35	30.90	30.90	1.18%	8,029,825
Dec 18, 2025	30.36	30.75	30.12	30.54	30.54	0.30%	7,142,968
Dec 17, 2025	30.90	30.92	30.22	30.45	30.45	-1.31%	4,098,149
Dec 16, 2025	31.20	31.22	30.59	30.85	30.85	-1.70%	5,592,181
Dec 15, 2025	31.11	31.42	30.84	31.39	31.39	1.21%	6,484,609
Dec 12, 2025	31.61	31.61	30.99	31.01	31.01	-1.88%	4,154,020
Dec 11, 2025	31.35	31.75	31.09	31.61	31.61	1.30%	4,611,669
Dec 10, 2025	31.50	31.50	30.95	31.20	31.20	-0.83%	2,496,256
Dec 9, 2025	30.70	31.48	30.55	31.46	31.46	2.48%	8,039,453
Dec 8, 2025	30.91	31.01	30.50	30.70	30.70	-0.89%	4,734,919
Dec 5, 2025	31.20	31.34	30.84	30.98	30.98	0.10%	13,764,370
Dec 4, 2025	30.55	31.09	30.54	30.95	30.95	1.43%	14,374,690
Dec 3, 2025	31.39	31.42	30.47	30.51	30.51	-2.60%	7,993,221
Dec 2, 2025	30.50	31.62	30.42	31.33	31.33	-3.11%	13,578,750
Dec 1, 2025	32.14	32.52	31.82	32.33	32.33	0.86%	2,797,822
Nov 28, 2025	31.77	32.46	31.41	32.06	32.06	0.90%	1,969,238
Nov 27, 2025	32.03	32.18	31.68	31.77	31.77	-0.80%	3,191,460
Nov 26, 2025	31.35	32.08	30.87	32.03	32.03	2.48%	3,818,439
Nov 25, 2025	31.20	31.45	30.67	31.25	31.25	0.71%	2,573,085
Nov 24, 2025	31.45	31.56	30.56	31.03	31.03	-0.51%	5,937,423
Nov 21, 2025	30.30	31.72	30.30	31.19	31.19	-0.98%	4,483,415
Nov 20, 2025	32.20	32.25	30.00	31.50	31.50	-1.56%	10,035,260
Nov 19, 2025	32.36	32.39	31.85	32.00	32.00	-0.70%	6,669,079
Nov 18, 2025	33.33	33.37	31.97	32.23	32.23	-3.71%	3,867,807
Nov 17, 2025	34.50	34.57	33.35	33.47	33.47	-2.29%	2,589,133
Nov 14, 2025	34.61	35.01	34.25	34.25	34.25	-1.01%	2,539,929