Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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