Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	35.94	37.68	35.13	37.56	-	7.85%	46,074,370
Jun 15, 2026	34.67	35.10	34.61	34.82	34.82	1.18%	4,615,083
Jun 12, 2026	34.95	35.69	34.29	34.42	34.42	-0.72%	3,199,903
Jun 11, 2026	34.63	35.19	34.41	34.67	34.67	0.10%	3,472,390
Jun 10, 2026	34.63	34.96	34.18	34.63	34.63	-0.35%	2,948,567
Jun 9, 2026	34.40	35.00	34.23	34.75	34.75	0.89%	2,482,290
Jun 8, 2026	34.70	34.78	33.80	34.45	34.45	-1.91%	3,843,359
Jun 5, 2026	35.78	35.80	34.82	35.12	35.12	-0.64%	6,002,094
Jun 3, 2026	35.00	35.79	34.92	35.34	35.34	0.66%	5,835,318
Jun 2, 2026	34.94	35.94	34.85	35.11	35.11	2.18%	14,450,670
Jun 1, 2026	34.66	34.90	34.22	34.36	34.36	-1.16%	3,972,310
May 29, 2026	34.20	35.05	34.12	34.77	34.77	1.64%	8,529,652
May 28, 2026	33.95	34.53	33.67	34.21	34.21	-0.13%	6,605,051
May 27, 2026	34.35	34.91	33.97	34.25	34.25	-0.29%	6,464,671
May 26, 2026	34.50	34.60	34.19	34.35	34.35	-0.58%	5,494,908
May 25, 2026	33.75	34.70	33.75	34.55	34.55	2.78%	3,040,378
May 22, 2026	32.78	33.94	32.75	33.62	33.62	3.15%	7,244,764
May 21, 2026	32.40	32.80	32.15	32.59	32.59	0.99%	4,287,984
May 20, 2026	31.75	32.52	31.51	32.27	32.27	1.35%	2,886,795
May 19, 2026	31.90	32.41	31.49	31.84	31.84	0.02%	4,674,370
May 18, 2026	30.40	32.14	30.29	31.84	31.84	2.96%	5,476,287
May 15, 2026	30.50	31.00	30.14	30.92	30.92	0.82%	4,002,479
May 14, 2026	31.30	31.38	30.24	30.67	30.67	0.92%	8,978,057
May 13, 2026	28.98	30.49	28.80	30.39	30.39	5.54%	6,335,644
May 12, 2026	29.81	29.81	28.79	28.80	28.80	-3.03%	4,186,635
May 11, 2026	29.84	29.90	29.43	29.70	29.70	-0.47%	3,106,761
May 8, 2026	30.75	30.84	29.80	29.84	29.84	-3.32%	4,231,692
May 7, 2026	31.30	31.40	30.61	30.86	30.86	-0.39%	6,425,384
May 6, 2026	30.05	31.48	30.05	30.98	30.98	3.89%	6,587,215
May 5, 2026	29.86	30.27	29.68	29.82	29.82	-	2,381,393
May 4, 2026	30.00	30.35	29.69	29.82	29.82	0.25%	2,488,061
Apr 30, 2026	30.15	30.16	29.62	29.75	29.75	-0.82%	3,282,318
Apr 29, 2026	29.54	30.15	29.42	29.99	29.99	1.56%	4,310,507
Apr 28, 2026	30.23	30.42	29.51	29.53	29.53	-2.75%	4,502,367
Apr 27, 2026	30.30	30.60	30.10	30.37	30.37	0.55%	2,654,640
Apr 24, 2026	30.10	30.44	29.89	30.20	30.20	0.62%	3,839,121
Apr 23, 2026	29.80	30.41	29.62	30.02	30.02	0.47%	4,723,103
Apr 22, 2026	30.25	30.27	29.85	29.88	29.88	-1.55%	5,002,872
Apr 21, 2026	30.80	30.80	30.28	30.35	30.35	0.21%	3,674,951
Apr 20, 2026	30.68	30.76	30.22	30.28	30.28	-1.30%	6,427,904
Apr 17, 2026	29.86	30.76	29.70	30.68	30.68	3.26%	6,957,317
Apr 16, 2026	29.88	30.19	29.36	29.71	29.71	-0.05%	6,921,712
Apr 15, 2026	28.93	29.96	28.80	29.73	29.73	3.21%	11,312,250
Apr 14, 2026	28.06	28.98	27.82	28.80	28.80	3.63%	6,535,594
Apr 13, 2026	27.56	28.03	27.37	27.79	27.79	0.32%	11,361,680
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%	16,422,710
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