Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	49.47	49.60	48.71	49.56	-	0.59%	4,206,578
Sep 24, 2026	48.78	49.96	48.38	49.27	49.27	1.31%	5,293,504
Sep 23, 2026	49.83	50.01	47.90	48.63	48.63	-2.05%	6,218,005
Sep 22, 2026	49.40	50.23	48.75	49.65	49.65	0.45%	5,656,265
Sep 21, 2026	49.74	50.25	48.72	49.43	49.43	-0.74%	4,225,793
Sep 18, 2026	49.92	51.14	48.89	49.80	49.80	0.74%	13,776,900
Sep 17, 2026	46.60	49.46	46.21	49.44	49.44	9.49%	10,344,022
Sep 16, 2026	46.10	46.10	44.96	45.15	45.15	-2.09%	4,457,161
Sep 15, 2026	45.80	46.40	45.02	46.12	46.12	0.69%	5,031,682
Sep 14, 2026	44.95	45.95	44.78	45.80	45.80	1.90%	3,973,728
Sep 11, 2026	45.00	45.31	44.70	44.95	44.95	-0.12%	3,198,223
Sep 10, 2026	45.02	45.76	44.93	45.00	45.00	-0.04%	4,690,118
Sep 9, 2026	46.30	46.30	44.88	45.02	45.02	-1.87%	4,038,207
Sep 8, 2026	46.15	46.60	45.55	45.88	45.88	-0.35%	2,020,765
Sep 7, 2026	45.61	46.69	45.37	46.04	46.04	0.95%	1,355,483
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