Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	34.70	35.01	34.49	34.91	34.91	1.12%	2,125,874
Sep 3, 2025	34.43	34.94	34.11	34.52	34.52	0.15%	4,954,923
Sep 2, 2025	35.42	35.42	34.23	34.47	34.47	-2.68%	3,685,975
Sep 1, 2025	36.50	36.81	35.00	35.42	35.42	-3.01%	3,307,720
Aug 29, 2025	36.60	37.05	36.34	36.52	36.52	-0.87%	1,813,022
Aug 28, 2025	37.50	37.61	36.57	36.84	36.84	-1.18%	1,656,379
Aug 27, 2025	38.48	38.57	37.23	37.28	37.28	-2.13%	1,167,712
Aug 26, 2025	38.25	38.51	37.15	38.09	38.09	-0.50%	4,265,993
Aug 25, 2025	38.34	38.60	38.13	38.28	38.28	-0.16%	1,972,728
Aug 22, 2025	37.90	38.55	37.38	38.34	38.34	-0.36%	3,740,805
Aug 21, 2025	37.90	38.64	37.87	38.48	38.48	1.37%	2,168,915
Aug 20, 2025	38.40	38.52	37.60	37.96	37.96	-1.40%	2,116,562
Aug 19, 2025	38.10	38.60	37.84	38.50	38.50	1.64%	2,867,057
Aug 18, 2025	37.67	38.59	37.42	37.88	37.88	0.56%	3,124,350
Aug 14, 2025	37.75	37.80	37.34	37.67	37.67	-0.61%	1,667,674
Aug 13, 2025	37.47	38.08	37.26	37.90	37.90	1.77%	2,572,929
Aug 12, 2025	37.31	37.51	37.05	37.24	37.24	-0.13%	1,096,121
Aug 11, 2025	37.77	37.89	37.10	37.29	37.29	-1.30%	1,736,241
Aug 8, 2025	37.25	37.98	36.84	37.78	37.78	1.34%	2,360,460
Aug 7, 2025	36.15	37.59	35.66	37.28	37.28	3.13%	2,734,993
Aug 6, 2025	35.61	36.15	35.33	36.15	36.15	0.92%	2,214,806
Aug 5, 2025	36.13	36.49	35.63	35.82	35.82	-0.86%	1,724,233
Aug 4, 2025	35.59	36.13	35.05	36.13	36.13	1.23%	1,287,216
Aug 1, 2025	36.71	37.00	35.39	35.69	35.69	-3.59%	2,692,586
Jul 31, 2025	37.72	38.44	36.80	37.02	37.02	-1.93%	5,886,493
Jul 30, 2025	36.66	37.75	36.66	37.75	37.75	2.33%	4,116,205
Jul 29, 2025	36.57	37.07	35.85	36.89	36.89	1.57%	3,381,238
Jul 28, 2025	36.40	37.08	36.07	36.32	36.32	0.06%	2,576,761
Jul 25, 2025	36.19	36.41	35.92	36.30	36.30	-0.30%	1,001,120
Jul 24, 2025	36.49	36.77	36.20	36.41	36.41	-0.22%	1,011,097
Jul 23, 2025	36.20	36.66	36.17	36.49	36.49	1.22%	1,628,704
Jul 22, 2025	36.25	36.44	35.97	36.05	36.05	-0.74%	1,348,607
Jul 21, 2025	36.20	36.55	36.12	36.32	36.32	0.28%	1,919,224
Jul 18, 2025	36.02	36.58	35.81	36.22	36.22	1.57%	3,088,613
Jul 17, 2025	35.99	36.22	35.40	35.66	35.66	-0.70%	2,412,613
Jul 16, 2025	35.57	35.91	35.32	35.91	35.91	0.96%	2,442,823
Jul 15, 2025	35.46	35.87	34.90	35.57	35.57	0.06%	3,088,830
Jul 14, 2025	34.76	35.64	34.46	35.55	35.55	2.27%	2,931,944
Jul 11, 2025	34.63	34.90	34.48	34.76	34.76	-0.20%	4,578,691
Jul 10, 2025	35.00	35.82	34.62	34.83	34.83	-1.05%	14,322,117
Jul 9, 2025	34.89	35.30	34.46	35.20	35.20	0.63%	4,057,396
Jul 8, 2025	34.70	35.06	34.51	34.98	34.98	1.39%	6,796,744
Jul 7, 2025	34.33	34.75	34.05	34.50	34.50	0.23%	1,506,428
Jul 4, 2025	34.19	34.57	33.76	34.42	34.42	0.20%	1,676,902
Jul 3, 2025	34.15	34.80	34.06	34.35	34.35	0.59%	2,530,687
Jul 2, 2025	34.03	34.24	33.72	34.15	34.15	0.35%	1,736,029
Jul 1, 2025	34.50	34.84	33.92	34.03	34.03	-1.62%	2,325,618
Jun 30, 2025	34.11	35.00	34.09	34.59	34.59	2.13%	5,947,842
Jun 27, 2025	33.31	34.00	33.15	33.87	33.87	2.23%	2,506,095
Jun 26, 2025	32.55	33.33	32.41	33.13	33.13	1.63%	3,417,626