Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	34.67	34.99	34.42	34.90	34.90	0.66%	2,779,705
Oct 2, 2025	35.00	35.35	34.64	34.67	34.67	-0.94%	4,264,619
Oct 1, 2025	35.48	35.60	34.98	35.00	35.00	-1.69%	4,305,688
Sep 30, 2025	36.03	36.30	35.40	35.60	35.60	-1.60%	4,145,752
Sep 29, 2025	35.30	36.42	35.10	36.18	36.18	2.55%	4,290,606
Sep 26, 2025	35.12	35.52	34.88	35.28	35.28	1.55%	5,090,338
Sep 25, 2025	34.82	35.00	34.46	34.74	34.74	-0.23%	1,987,772
Sep 24, 2025	34.64	34.82	34.22	34.82	34.82	0.20%	2,984,688
Sep 23, 2025	34.70	35.37	34.57	34.75	34.75	0.43%	3,091,111
Sep 22, 2025	34.60	34.99	34.15	34.60	34.60	-0.06%	2,736,245
Sep 19, 2025	34.87	35.02	34.13	34.62	34.62	-0.72%	7,595,886
Sep 18, 2025	35.80	35.89	34.62	34.87	34.87	-1.16%	6,067,239
Sep 17, 2025	35.50	35.69	34.97	35.28	35.28	-0.06%	2,470,896
Sep 16, 2025	35.99	35.99	35.12	35.30	35.30	-1.78%	2,437,604
Sep 15, 2025	35.80	36.24	35.80	35.94	35.94	0.76%	2,484,767
Sep 12, 2025	36.34	36.66	35.67	35.67	35.67	-1.16%	1,898,575
Sep 11, 2025	35.90	36.49	35.81	36.09	36.09	0.70%	2,266,738
Sep 10, 2025	35.52	36.14	34.99	35.84	35.84	0.90%	2,604,168
Sep 9, 2025	36.08	36.25	35.38	35.52	35.52	-1.33%	2,886,909
Sep 8, 2025	34.99	36.00	34.92	36.00	36.00	3.18%	2,393,561
Sep 5, 2025	35.12	35.92	34.76	34.89	34.89	0.23%	3,472,965
Sep 4, 2025	34.70	35.01	34.49	34.81	34.81	0.84%	3,210,706
Sep 3, 2025	34.43	34.94	34.11	34.52	34.52	0.15%	4,961,368
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