Allegro.eu S.A. (WSE:ALE)
34.68
-0.13 (-0.37%)
Oct 27, 2025, 5:02 PM CET
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 |