Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	45.09	45.80	44.87	45.61	45.61	1.14%	1,979,751
Sep 3, 2026	45.00	45.27	44.13	45.09	45.09	0.75%	3,334,298
Sep 2, 2026	45.34	45.34	44.52	44.76	44.76	-1.44%	3,676,768
Sep 1, 2026	45.61	45.61	44.30	45.41	45.41	-0.44%	5,261,230
Aug 31, 2026	44.90	45.61	44.75	45.61	45.61	0.57%	8,309,381
Aug 28, 2026	44.42	45.35	44.18	45.35	45.35	2.97%	3,672,050
Aug 27, 2026	44.84	44.85	43.86	44.04	44.04	-1.77%	2,651,410
Aug 26, 2026	44.87	45.02	44.59	44.84	44.84	-0.08%	3,293,345
Aug 25, 2026	44.92	45.00	44.50	44.87	44.87	0.37%	2,907,853
Aug 24, 2026	45.10	45.10	44.64	44.71	44.71	-0.86%	2,914,350
Aug 21, 2026	44.62	45.25	44.62	45.10	45.10	1.08%	4,070,295
Aug 20, 2026	45.15	45.15	44.31	44.62	44.62	-0.86%	3,374,312
Aug 19, 2026	45.00	45.35	44.41	45.00	45.00	-0.21%	2,965,037
Aug 18, 2026	45.00	45.33	44.69	45.10	45.10	0.07%	3,855,420
Aug 17, 2026	46.46	46.46	44.78	45.07	45.07	-3.00%	3,580,794
Aug 14, 2026	45.50	47.04	44.50	46.46	46.46	0.11%	2,475,717
Aug 13, 2026	46.57	46.84	46.02	46.41	46.41	-0.05%	3,186,407
Aug 12, 2026	46.93	47.64	46.44	46.44	46.44	-0.89%	5,465,259
Aug 11, 2026	45.95	47.05	45.95	46.85	46.85	1.96%	4,504,382
Aug 10, 2026	46.21	46.36	45.85	45.95	45.95	-0.55%	5,100,372
Aug 7, 2026	46.07	46.57	45.82	46.21	46.21	0.29%	2,772,580
Aug 6, 2026	45.24	46.46	45.10	46.07	46.07	2.03%	4,147,067
Aug 5, 2026	45.63	46.17	44.92	45.16	45.16	-1.12%	5,103,736
Aug 4, 2026	44.46	45.67	44.46	45.67	45.67	2.87%	5,172,130
Aug 3, 2026	44.98	45.33	44.35	44.39	44.39	-1.32%	4,963,699
Jul 31, 2026	45.12	45.94	44.70	44.99	44.99	-0.29%	6,478,083
Jul 30, 2026	44.70	45.15	44.20	45.12	45.12	0.94%	6,752,522
Jul 29, 2026	45.00	45.38	44.46	44.70	44.70	-0.68%	8,554,556
Jul 28, 2026	44.93	45.01	44.40	45.00	45.00	-	7,102,948
Jul 27, 2026	45.00	45.29	44.73	45.00	45.00	0.59%	5,405,140
Jul 24, 2026	44.60	45.09	44.40	44.74	44.74	-0.33%	4,448,791
Jul 23, 2026	44.83	45.67	44.71	44.89	44.89	-0.43%	5,824,169
Jul 22, 2026	45.09	45.49	44.75	45.08	45.08	-0.01%	6,204,268
Jul 21, 2026	44.15	45.16	44.06	45.09	45.09	2.47%	6,909,190
Jul 20, 2026	43.22	44.11	42.93	44.00	44.00	1.38%	6,383,480
Jul 17, 2026	44.13	44.50	43.12	43.40	43.40	-2.19%	9,042,709
Jul 16, 2026	44.32	44.52	43.86	44.37	44.37	-0.28%	11,151,470
Jul 15, 2026	43.84	44.58	43.38	44.50	44.50	1.30%	14,358,622
Jul 14, 2026	41.00	43.98	40.58	43.93	43.93	9.81%	14,666,287
Jul 13, 2026	39.82	40.16	39.25	40.00	40.00	0.43%	3,840,042
Jul 10, 2026	38.96	39.95	38.96	39.83	39.83	2.25%	5,323,700
Jul 9, 2026	39.80	39.95	38.76	38.96	38.96	-1.88%	9,468,278
Jul 8, 2026	39.17	39.86	38.68	39.70	39.70	0.76%	6,858,822
Jul 7, 2026	38.78	39.65	38.22	39.40	39.40	1.55%	6,293,990
Jul 6, 2026	38.50	39.09	38.29	38.80	38.80	0.94%	4,774,751
Jul 3, 2026	38.90	38.90	38.20	38.44	38.44	-0.75%	5,475,438
Jul 2, 2026	38.57	38.90	37.88	38.73	38.73	0.41%	6,248,131
Jul 1, 2026	38.00	38.57	37.30	38.57	38.57	2.00%	8,700,940
Jun 30, 2026	37.19	37.82	36.85	37.82	37.82	1.80%	8,709,456
Jun 29, 2026	37.00	37.31	36.13	37.15	37.15	-0.13%	7,871,223