Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	35.00	35.20	34.42	34.68	34.68	-0.37%	4,580,349
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
Oct 22, 2025	34.25	34.50	33.94	34.50	34.50	1.29%	1,706,688
Oct 21, 2025	33.90	34.27	33.66	34.06	34.06	0.95%	2,287,647
Oct 20, 2025	33.60	34.03	33.50	33.74	33.74	0.57%	1,903,735
Oct 17, 2025	33.53	33.70	32.61	33.55	33.55	-0.59%	2,714,471
Oct 16, 2025	33.83	34.10	33.67	33.75	33.75	-0.24%	1,577,928
Oct 15, 2025	33.65	33.98	33.37	33.83	33.83	0.53%	3,240,936
Oct 14, 2025	33.39	34.05	33.30	33.65	33.65	0.39%	2,853,269
Oct 13, 2025	32.93	33.85	32.71	33.52	33.52	0.96%	2,955,350
Oct 10, 2025	32.68	33.34	32.50	33.20	33.20	0.79%	3,632,892
Oct 9, 2025	33.51	33.73	32.81	32.94	32.94	-1.64%	3,656,017
Oct 8, 2025	33.50	33.67	32.97	33.49	33.49	-0.39%	3,613,601
Oct 7, 2025	33.90	33.91	33.20	33.62	33.62	-0.53%	3,001,215
Oct 6, 2025	34.90	35.02	33.78	33.80	33.80	-3.15%	3,273,388
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