Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	27.56	27.79	27.37	27.66	-	-0.14%	1,407,947
Apr 10, 2026	27.00	27.98	26.90	27.70	27.70	2.59%	8,734,528
Apr 9, 2026	25.76	27.26	25.76	27.00	27.00	0.86%	16,422,716
Apr 8, 2026	27.30	27.92	26.73	26.77	26.77	1.52%	9,281,113
Apr 7, 2026	26.59	27.26	26.29	26.37	26.37	-0.83%	3,680,263
Apr 2, 2026	26.48	26.59	25.88	26.59	26.59	-0.02%	4,786,418
Apr 1, 2026	26.88	27.11	26.36	26.60	26.60	0.89%	2,978,376
Mar 31, 2026	26.00	26.55	25.87	26.36	26.36	2.01%	3,422,169
Mar 30, 2026	26.30	26.46	25.78	25.84	25.84	-1.00%	2,416,442
Mar 27, 2026	26.60	26.66	25.90	26.10	26.10	-1.97%	2,301,087
Mar 26, 2026	26.38	26.78	26.25	26.63	26.63	0.95%	2,406,613
Mar 25, 2026	25.95	26.45	25.95	26.38	26.38	2.53%	2,631,028
Mar 24, 2026	26.31	26.40	25.73	25.73	25.73	-2.56%	2,161,625
Mar 23, 2026	26.00	26.66	25.53	26.40	26.40	0.78%	3,154,674
Mar 20, 2026	26.74	26.77	25.92	26.20	26.20	-0.78%	6,143,692
Mar 19, 2026	26.84	27.14	26.35	26.40	26.40	-1.86%	4,819,089
Mar 18, 2026	27.17	27.53	26.90	26.90	26.90	-0.37%	4,178,726
Mar 17, 2026	27.10	27.20	26.13	27.00	27.00	-0.92%	5,487,102
Mar 16, 2026	27.60	27.71	27.12	27.25	27.25	-1.27%	4,296,605
Mar 13, 2026	28.00	28.13	27.16	27.60	27.60	-1.38%	4,436,388
Mar 12, 2026	28.85	29.16	27.84	27.99	27.99	1.47%	6,817,580
Mar 11, 2026	28.50	28.51	27.58	27.58	27.58	-2.22%	3,684,224
Mar 10, 2026	28.82	28.85	28.09	28.21	28.21	0.73%	3,576,144
Mar 9, 2026	27.90	28.25	27.63	28.00	28.00	-0.20%	4,697,539
Mar 6, 2026	27.80	28.45	27.28	28.06	28.06	5.87%	12,518,180
Mar 5, 2026	26.49	26.67	25.98	26.50	26.50	0.97%	5,834,637
Mar 4, 2026	26.28	26.42	25.85	26.25	26.25	1.00%	8,206,241
Mar 3, 2026	27.00	27.20	25.99	25.99	25.99	-4.17%	5,498,641
Mar 2, 2026	27.29	27.45	26.83	27.12	27.12	-2.31%	2,861,874
Feb 27, 2026	27.90	27.92	27.46	27.76	27.76	-0.52%	7,104,894
Feb 26, 2026	28.50	28.63	27.24	27.90	27.90	-1.01%	6,815,277
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