Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	34.35	34.87	34.33	34.80	-	1.31%	305,015
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
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