Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	60.00	60.51	59.37	60.20	60.20	0.67%	4,545,296
Nov 6, 2026	58.60	59.80	57.71	59.80	59.80	0.57%	5,292,337
Nov 5, 2026	60.49	61.16	59.01	59.46	59.46	-1.39%	3,517,136
Nov 4, 2026	58.32	60.44	57.03	60.30	60.30	3.32%	5,155,086
Nov 3, 2026	59.60	59.91	57.26	58.36	58.36	-2.73%	4,626,139
Nov 2, 2026	59.12	60.31	59.01	60.00	60.00	0.76%	4,440,971
Oct 30, 2026	59.80	60.23	59.05	59.55	59.55	-0.58%	3,749,262
Oct 29, 2026	58.80	60.05	58.57	59.90	59.90	1.41%	3,067,292
Oct 28, 2026	58.50	59.07	58.01	59.07	59.07	0.46%	3,646,273
Oct 27, 2026	59.00	59.00	57.81	58.80	58.80	-0.34%	4,630,025
Oct 26, 2026	58.55	59.00	57.82	59.00	59.00	0.96%	2,948,894
Oct 23, 2026	58.72	59.19	57.76	58.44	58.44	-0.95%	3,625,633
Oct 22, 2026	58.30	59.46	57.96	59.00	59.00	0.24%	6,702,178
Oct 21, 2026	57.73	58.86	57.20	58.86	58.86	1.98%	5,417,650
Oct 20, 2026	57.64	58.13	56.97	57.72	57.72	0.23%	7,028,049
Oct 19, 2026	55.60	57.59	55.52	57.59	57.59	3.47%	6,725,728
Oct 16, 2026	54.44	55.85	54.17	55.66	55.66	3.00%	7,046,187
Oct 15, 2026	53.13	54.04	52.65	54.04	54.04	1.18%	5,410,045
Oct 14, 2026	53.40	53.70	52.50	53.41	53.41	0.21%	3,665,252
Oct 13, 2026	52.15	53.30	51.94	53.30	53.30	2.40%	4,512,402
Oct 12, 2026	51.85	52.69	51.58	52.05	52.05	0.58%	2,616,195
Oct 9, 2026	50.49	52.00	50.45	51.75	51.75	2.62%	3,738,418
Oct 8, 2026	50.50	50.73	49.49	50.43	50.43	-0.22%	2,844,737
Oct 7, 2026	51.40	51.50	49.98	50.54	50.54	-1.67%	3,111,789
Oct 6, 2026	50.79	51.40	50.63	51.40	51.40	1.28%	2,888,483
Oct 5, 2026	50.38	50.79	50.04	50.75	50.75	0.71%	2,275,137
Oct 2, 2026	49.80	50.39	49.80	50.39	50.39	1.58%	2,384,657
Oct 1, 2026	49.46	50.20	48.84	49.61	49.61	-2.02%	3,426,460
Sep 30, 2026	50.46	50.87	49.95	50.63	50.63	0.34%	5,436,418
Sep 29, 2026	50.05	50.58	49.95	50.46	50.46	1.20%	4,862,994
Sep 28, 2026	49.56	50.13	48.85	49.86	49.86	0.62%	4,167,091
Sep 25, 2026	49.47	49.60	48.71	49.56	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%	13,776,908
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