Allego N.V. (ALLG)
1.820
-0.220 (-10.78%)
Inactive · Last trade price
on Aug 22, 2024
Allego Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23, 2024 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 22, 2024 | 2.29 | 2.29 | 1.81 | 1.82 | 1.82 | -10.78% | 283,076 |
| Aug 21, 2024 | 1.77 | 2.27 | 1.77 | 2.04 | 2.04 | 6.25% | 669,010 |
| Aug 20, 2024 | 1.25 | 2.00 | 1.11 | 1.92 | 1.92 | 82.86% | 9,776,301 |
| Aug 19, 2024 | 0.91 | 1.12 | 0.91 | 1.05 | 1.05 | 10.49% | 53,654 |
| Aug 16, 2024 | 1.05 | 1.05 | 0.91 | 0.95 | 0.95 | -0.48% | 73,981 |
| Aug 15, 2024 | 1.03 | 1.06 | 0.93 | 0.95 | 0.95 | -8.18% | 53,810 |
| Aug 14, 2024 | 1.26 | 1.30 | 1.03 | 1.04 | 1.04 | -17.46% | 50,613 |
| Aug 13, 2024 | 1.34 | 1.37 | 1.26 | 1.26 | 1.26 | -7.35% | 32,694 |
| Aug 12, 2024 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 5,076 |
| Aug 9, 2024 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | -3.52% | 6,738 |
| Aug 8, 2024 | 1.30 | 1.43 | 1.22 | 1.42 | 1.42 | 0.71% | 51,465 |
| Aug 7, 2024 | 1.47 | 1.47 | 1.41 | 1.41 | 1.41 | -5.37% | 61,911 |
| Aug 6, 2024 | 1.54 | 1.54 | 1.49 | 1.49 | 1.49 | -3.87% | 20,367 |
| Aug 5, 2024 | 1.64 | 1.66 | 1.52 | 1.55 | 1.55 | -7.19% | 119,085 |
| Aug 2, 2024 | 1.68 | 1.68 | 1.55 | 1.67 | 1.67 | -1.18% | 79,538 |
| Aug 1, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 35,218 |
| Jul 31, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.60% | 28,336 |
| Jul 30, 2024 | 1.68 | 1.71 | 1.68 | 1.68 | 1.68 | -0.59% | 190,087 |
| Jul 29, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 50,834 |
| Jul 26, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 52,028 |
| Jul 25, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 45,801 |
| Jul 24, 2024 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 169,655 |
| Jul 23, 2024 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 23,467 |
| Jul 22, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 18,346 |
| Jul 19, 2024 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 56,393 |
| Jul 18, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 32,428 |
| Jul 17, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 27,210 |
| Jul 16, 2024 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 50,815 |
| Jul 15, 2024 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 197,320 |
| Jul 12, 2024 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 148,982 |
| Jul 11, 2024 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | - | 175,149 |
| Jul 10, 2024 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | - | 238,350 |
| Jul 9, 2024 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | 132,703 |
| Jul 8, 2024 | 1.69 | 1.69 | 1.68 | 1.69 | 1.69 | - | 69,331 |
| Jul 5, 2024 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 183,740 |
| Jul 3, 2024 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 46,952 |
| Jul 2, 2024 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 173,919 |
| Jul 1, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 228,764 |
| Jun 28, 2024 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 201,554 |
| Jun 27, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | - | 293,600 |
| Jun 26, 2024 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | - | 113,706 |
| Jun 25, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | -0.59% | 160,554 |
| Jun 24, 2024 | 1.67 | 1.69 | 1.67 | 1.69 | 1.69 | 0.60% | 544,523 |
| Jun 21, 2024 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 303,535 |
| Jun 20, 2024 | 1.67 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 495,233 |
| Jun 18, 2024 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 955,988 |
| Jun 17, 2024 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 128.57% | 9,340,359 |
| Jun 14, 2024 | 0.77 | 0.79 | 0.71 | 0.74 | 0.74 | -2.65% | 71,898 |
| Jun 13, 2024 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -1.82% | 48,096 |
| Jun 12, 2024 | 0.77 | 0.82 | 0.74 | 0.77 | 0.77 | 1.18% | 49,268 |
| Jun 11, 2024 | 0.78 | 0.80 | 0.73 | 0.76 | 0.76 | -0.65% | 113,203 |
| Jun 10, 2024 | 0.80 | 0.80 | 0.70 | 0.77 | 0.77 | 2.86% | 56,570 |
| Jun 7, 2024 | 0.80 | 0.84 | 0.71 | 0.74 | 0.74 | -5.86% | 139,146 |
| Jun 6, 2024 | 0.80 | 0.84 | 0.75 | 0.79 | 0.79 | 5.33% | 61,932 |
| Jun 5, 2024 | 0.75 | 0.77 | 0.72 | 0.75 | 0.75 | -1.96% | 47,187 |
| Jun 4, 2024 | 0.80 | 0.81 | 0.73 | 0.77 | 0.77 | -0.65% | 98,574 |
| Jun 3, 2024 | 0.78 | 0.84 | 0.75 | 0.77 | 0.77 | 2.68% | 88,542 |
| May 31, 2024 | 0.80 | 0.84 | 0.70 | 0.75 | 0.75 | -6.26% | 163,998 |
| May 30, 2024 | 0.85 | 0.87 | 0.79 | 0.80 | 0.80 | -8.99% | 194,128 |
| May 29, 2024 | 0.88 | 0.90 | 0.83 | 0.88 | 0.88 | -0.11% | 91,803 |
| May 28, 2024 | 0.92 | 0.98 | 0.84 | 0.88 | 0.88 | -2.22% | 510,401 |
| May 24, 2024 | 0.95 | 0.98 | 0.85 | 0.90 | 0.90 | -5.24% | 68,436 |
| May 23, 2024 | 1.00 | 1.05 | 0.92 | 0.95 | 0.95 | -2.56% | 91,704 |
| May 22, 2024 | 1.00 | 1.06 | 0.97 | 0.97 | 0.97 | -2.01% | 43,993 |
| May 21, 2024 | 0.96 | 1.06 | 0.96 | 0.99 | 0.99 | 2.56% | 75,637 |
| May 20, 2024 | 0.93 | 1.00 | 0.92 | 0.97 | 0.97 | 7.48% | 77,607 |
| May 17, 2024 | 1.06 | 1.13 | 0.90 | 0.90 | 0.90 | -15.65% | 204,561 |
| May 16, 2024 | 1.13 | 1.16 | 1.07 | 1.07 | 1.07 | -3.60% | 75,369 |
| May 15, 2024 | 1.15 | 1.18 | 1.10 | 1.11 | 1.11 | -2.63% | 74,134 |
| May 14, 2024 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 75,676 |
| May 13, 2024 | 1.10 | 1.20 | 1.10 | 1.20 | 1.20 | 8.11% | 36,044 |
| May 10, 2024 | 1.20 | 1.21 | 1.10 | 1.11 | 1.11 | -6.72% | 78,312 |
| May 9, 2024 | 1.20 | 1.23 | 1.19 | 1.19 | 1.19 | - | 22,732 |
| May 8, 2024 | 1.23 | 1.23 | 1.16 | 1.19 | 1.19 | -3.25% | 21,498 |
| May 7, 2024 | 1.20 | 1.24 | 1.12 | 1.23 | 1.23 | 6.96% | 56,147 |
| May 6, 2024 | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -10.16% | 75,168 |
| May 3, 2024 | 1.25 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 81,808 |
| May 2, 2024 | 1.22 | 1.27 | 1.21 | 1.27 | 1.27 | 5.83% | 94,453 |
| May 1, 2024 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 24,237 |
| Apr 30, 2024 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | 1.63% | 68,688 |
| Apr 29, 2024 | 1.20 | 1.27 | 1.17 | 1.23 | 1.23 | 2.50% | 65,525 |
| Apr 26, 2024 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | - | 96,158 |
| Apr 25, 2024 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 38,208 |
| Apr 24, 2024 | 1.20 | 1.21 | 1.12 | 1.20 | 1.20 | 8.11% | 78,586 |
| Apr 23, 2024 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 2.78% | 64,460 |
| Apr 22, 2024 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -1.82% | 36,757 |
| Apr 19, 2024 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 5.77% | 31,849 |
| Apr 18, 2024 | 1.02 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 42,144 |
| Apr 17, 2024 | 1.02 | 1.08 | 1.01 | 1.03 | 1.03 | -0.96% | 94,099 |
| Apr 16, 2024 | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | - | 134,985 |
| Apr 15, 2024 | 1.09 | 1.15 | 1.04 | 1.04 | 1.04 | -4.59% | 173,709 |
| Apr 12, 2024 | 1.10 | 1.10 | 1.03 | 1.09 | 1.09 | 5.83% | 111,569 |
| Apr 11, 2024 | 1.11 | 1.13 | 1.03 | 1.03 | 1.03 | -9.65% | 52,007 |
| Apr 10, 2024 | 1.16 | 1.18 | 1.07 | 1.14 | 1.14 | -2.56% | 65,624 |
| Apr 9, 2024 | 1.11 | 1.18 | 1.05 | 1.17 | 1.17 | 3.54% | 201,031 |
| Apr 8, 2024 | 1.16 | 1.18 | 1.09 | 1.13 | 1.13 | -5.83% | 236,141 |
| Apr 5, 2024 | 1.38 | 1.38 | 1.12 | 1.20 | 1.20 | -4.76% | 330,005 |
| Apr 4, 2024 | 1.54 | 1.59 | 1.22 | 1.26 | 1.26 | -5.26% | 391,345 |
| Apr 3, 2024 | 1.48 | 1.51 | 1.25 | 1.33 | 1.33 | -2.21% | 308,020 |