Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	28.50	28.63	27.24	27.50	-	-2.43%	2,412,400
Feb 25, 2026	28.30	28.44	28.06	28.19	28.19	-0.41%	3,460,616
Feb 24, 2026	28.30	28.31	27.72	28.30	28.30	0.37%	4,628,290
Feb 23, 2026	27.80	28.48	27.70	28.20	28.20	1.90%	8,433,678
Feb 20, 2026	28.65	28.71	27.55	27.67	27.67	-3.42%	7,940,543
Feb 19, 2026	29.17	29.21	28.52	28.65	28.65	-1.21%	4,678,515
Feb 18, 2026	29.20	29.23	28.66	29.00	29.00	0.40%	4,144,840
Feb 17, 2026	29.66	29.66	28.89	28.89	28.89	-1.75%	2,246,070
Feb 16, 2026	29.20	29.74	29.16	29.40	29.40	0.79%	1,409,599
Feb 13, 2026	29.89	29.89	29.17	29.17	29.17	-2.39%	4,815,065
Feb 12, 2026	29.36	30.20	29.16	29.89	29.89	1.87%	4,021,573
Feb 11, 2026	29.44	29.70	28.82	29.34	29.34	0.15%	4,141,176
Feb 10, 2026	29.20	29.60	28.89	29.29	29.29	1.03%	2,748,108
Feb 9, 2026	28.92	29.62	28.63	28.99	28.99	1.06%	2,719,268
Feb 6, 2026	28.78	28.96	28.39	28.69	28.69	-0.30%	4,656,476
Feb 5, 2026	28.90	29.09	28.56	28.77	28.77	-0.45%	4,315,779
Feb 4, 2026	29.10	29.23	28.80	28.90	28.90	-0.81%	4,204,077
Feb 3, 2026	29.89	29.97	28.89	29.14	29.14	-1.95%	3,410,562
Feb 2, 2026	29.14	29.81	28.93	29.72	29.72	1.69%	2,715,813
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