Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	34.76	35.19	34.60	34.60	34.60	-0.57%	3,194,288
Nov 12, 2025	35.15	35.35	34.56	34.80	34.80	-0.40%	3,697,800
Nov 10, 2025	34.90	35.01	34.49	34.94	34.94	0.76%	2,567,271
Nov 7, 2025	34.66	34.95	34.29	34.68	34.68	0.45%	2,501,273
Nov 6, 2025	34.30	35.01	34.19	34.52	34.52	0.80%	2,988,986
Nov 5, 2025	33.80	34.25	33.44	34.25	34.25	1.17%	1,400,365
Nov 4, 2025	34.10	34.25	33.72	33.85	33.85	-1.25%	1,659,242
Nov 3, 2025	34.50	34.77	34.20	34.28	34.28	-0.64%	1,360,202
Oct 31, 2025	34.46	35.18	34.26	34.50	34.50	0.10%	3,272,049
Oct 30, 2025	34.62	34.76	34.17	34.47	34.47	-0.27%	2,590,401
Oct 29, 2025	35.00	35.20	34.30	34.56	34.56	-1.26%	6,775,194
Oct 28, 2025	34.80	35.19	34.46	35.00	35.00	0.92%	3,252,540
Oct 27, 2025	35.00	35.20	34.42	34.68	34.68	-0.37%	4,584,199
Oct 24, 2025	34.90	35.34	34.67	34.81	34.81	-0.17%	3,437,362
Oct 23, 2025	34.46	34.89	34.15	34.87	34.87	1.07%	2,325,321