Skip to main content
Allego N.V. (ALLG)
1.820
-0.220 (-10.78%)
Last trade price on Aug 22, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 23, 20241.821.821.821.821.82--
Aug 22, 20242.292.291.811.821.82-10.78%283,076
Aug 21, 20241.772.271.772.042.046.25%669,010
Aug 20, 20241.252.001.111.921.9282.86%9,776,301
Aug 19, 20240.911.120.911.051.0510.49%53,654
Aug 16, 20241.051.050.910.950.95-0.48%73,981
Aug 15, 20241.031.060.930.950.95-8.18%53,810
Aug 14, 20241.261.301.031.041.04-17.46%50,613
Aug 13, 20241.341.371.261.261.26-7.35%32,694
Aug 12, 20241.351.381.351.361.36-0.73%5,076
Aug 9, 20241.381.421.371.371.37-3.52%6,738
Aug 8, 20241.301.431.221.421.420.71%51,465
Aug 7, 20241.471.471.411.411.41-5.37%61,911
Aug 6, 20241.541.541.491.491.49-3.87%20,367
Aug 5, 20241.641.661.521.551.55-7.19%119,085
Aug 2, 20241.681.681.551.671.67-1.18%79,538
Aug 1, 20241.691.701.691.691.69-35,218
Jul 31, 20241.691.701.691.691.690.60%28,336
Jul 30, 20241.681.711.681.681.68-0.59%190,087
Jul 29, 20241.691.701.691.691.69-50,834
Jul 26, 20241.691.701.691.691.69-52,028
Jul 25, 20241.691.701.691.691.69-0.59%45,801
Jul 24, 20241.691.701.691.701.70-169,655
Jul 23, 20241.691.701.691.701.700.59%23,467
Jul 22, 20241.691.701.691.691.69-18,346
Jul 19, 20241.691.701.681.691.69-56,393
Jul 18, 20241.691.701.691.691.69-32,428
Jul 17, 20241.691.701.691.691.69-27,210
Jul 16, 20241.691.701.691.691.69-50,815
Jul 15, 20241.681.701.681.691.69-197,320
Jul 12, 20241.691.691.681.691.69-148,982
Jul 11, 20241.691.701.681.691.69-175,149
Jul 10, 20241.681.701.681.691.69-238,350
Jul 9, 20241.681.691.681.691.69-132,703
Jul 8, 20241.691.691.681.691.69-69,331
Jul 5, 20241.681.691.681.691.690.60%183,740
Jul 3, 20241.691.691.681.681.68-46,952
Jul 2, 20241.681.691.681.681.68-173,919
Jul 1, 20241.681.691.671.681.68-228,764
Jun 28, 20241.681.681.671.681.68-201,554
Jun 27, 20241.681.691.671.681.68-293,600
Jun 26, 20241.671.691.671.681.68-113,706
Jun 25, 20241.681.691.671.681.68-0.59%160,554
Jun 24, 20241.671.691.671.691.690.60%544,523
Jun 21, 20241.671.681.671.681.680.60%303,535
Jun 20, 20241.671.681.671.671.67-0.60%495,233
Jun 18, 20241.671.681.671.681.68-955,988
Jun 17, 20241.681.691.671.681.68128.57%9,340,359
Jun 14, 20240.770.790.710.740.74-2.65%71,898
Jun 13, 20240.770.770.730.760.76-1.82%48,096
Jun 12, 20240.770.820.740.770.771.18%49,268
Jun 11, 20240.780.800.730.760.76-0.65%113,203
Jun 10, 20240.800.800.700.770.772.86%56,570
Jun 7, 20240.800.840.710.740.74-5.86%139,146
Jun 6, 20240.800.840.750.790.795.33%61,932
Jun 5, 20240.750.770.720.750.75-1.96%47,187
Jun 4, 20240.800.810.730.770.77-0.65%98,574
Jun 3, 20240.780.840.750.770.772.68%88,542
May 31, 20240.800.840.700.750.75-6.26%163,998
May 30, 20240.850.870.790.800.80-8.99%194,128
May 29, 20240.880.900.830.880.88-0.11%91,803
May 28, 20240.920.980.840.880.88-2.22%510,401
May 24, 20240.950.980.850.900.90-5.24%68,436
May 23, 20241.001.050.920.950.95-2.56%91,704
May 22, 20241.001.060.970.970.97-2.01%43,993
May 21, 20240.961.060.960.990.992.56%75,637
May 20, 20240.931.000.920.970.977.48%77,607
May 17, 20241.061.130.900.900.90-15.65%204,561
May 16, 20241.131.161.071.071.07-3.60%75,369
May 15, 20241.151.181.101.111.11-2.63%74,134
May 14, 20241.201.201.141.141.14-5.00%75,676
May 13, 20241.101.201.101.201.208.11%36,044
May 10, 20241.201.211.101.111.11-6.72%78,312
May 9, 20241.201.231.191.191.19-22,732
May 8, 20241.231.231.161.191.19-3.25%21,498
May 7, 20241.201.241.121.231.236.96%56,147
May 6, 20241.241.271.151.151.15-10.16%75,168
May 3, 20241.251.291.241.281.280.79%81,808
May 2, 20241.221.271.211.271.275.83%94,453
May 1, 20241.231.241.201.201.20-4.00%24,237
Apr 30, 20241.251.251.201.251.251.63%68,688
Apr 29, 20241.201.271.171.231.232.50%65,525
Apr 26, 20241.241.241.181.201.20-96,158
Apr 25, 20241.201.201.151.201.20-38,208
Apr 24, 20241.201.211.121.201.208.11%78,586
Apr 23, 20241.051.151.051.111.112.78%64,460
Apr 22, 20241.101.111.061.081.08-1.82%36,757
Apr 19, 20241.051.101.051.101.105.77%31,849
Apr 18, 20241.021.081.011.041.040.97%42,144
Apr 17, 20241.021.081.011.031.03-0.96%94,099
Apr 16, 20241.031.081.031.041.04-134,985
Apr 15, 20241.091.151.041.041.04-4.59%173,709
Apr 12, 20241.101.101.031.091.095.83%111,569
Apr 11, 20241.111.131.031.031.03-9.65%52,007
Apr 10, 20241.161.181.071.141.14-2.56%65,624
Apr 9, 20241.111.181.051.171.173.54%201,031
Apr 8, 20241.161.181.091.131.13-5.83%236,141
Apr 5, 20241.381.381.121.201.20-4.76%330,005
Apr 4, 20241.541.591.221.261.26-5.26%391,345
Apr 3, 20241.481.511.251.331.33-2.21%308,020