Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	37.99	38.00	36.43	37.20	37.20	-1.01%	7,353,317
Jun 25, 2026	37.50	37.92	37.27	37.58	37.58	0.68%	7,551,627
Jun 24, 2026	38.53	38.81	37.32	37.32	37.32	-4.18%	10,054,035
Jun 23, 2026	38.00	39.03	36.85	38.95	38.95	1.02%	6,627,842
Jun 22, 2026	39.45	39.48	38.30	38.56	38.56	-2.22%	7,688,170
Jun 19, 2026	38.74	39.76	38.57	39.43	39.43	2.43%	34,546,720
Jun 18, 2026	37.96	38.70	37.82	38.50	38.50	1.36%	18,349,060
Jun 17, 2026	37.40	38.08	37.23	37.98	37.98	1.20%	18,101,784
Jun 16, 2026	35.94	37.68	35.13	37.53	37.53	7.78%	50,929,120
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