Allerthal-Werke AG (BST:ATW)
Germany
· Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
At close: Apr 28, 2026
Allerthal-Werke AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Apr 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| Apr 24, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 24.20 | -0.82% | - |
| Apr 23, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 2.52% | - |
| Apr 22, 2026 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 0.85% | - |
| Apr 21, 2026 | 23.60 | 24.60 | 23.60 | 23.60 | 23.60 | - | 251 |
| Apr 20, 2026 | 23.20 | 23.60 | 23.20 | 23.60 | 23.60 | 1.72% | - |
| Apr 17, 2026 | 23.20 | 23.40 | 23.20 | 23.20 | 23.20 | - | 100 |
| Apr 16, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -4.92% | - |
| Apr 15, 2026 | 23.20 | 24.40 | 23.20 | 24.40 | 24.40 | 5.17% | 100 |
| Apr 14, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 13, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 8, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 7, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 2, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Apr 1, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -1.69% | - |
| Mar 31, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| Mar 30, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -0.84% | - |
| Mar 27, 2026 | 23.20 | 24.80 | 23.00 | 23.80 | 23.80 | 2.59% | 310 |
| Mar 26, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Mar 25, 2026 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 0.87% | - |
| Mar 24, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 23, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 19, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 16, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 13, 2026 | 24.00 | 24.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Mar 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| Mar 11, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 10, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -11.54% | - |
| Mar 9, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | - |
| Mar 6, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 65 |
| Mar 5, 2026 | 26.00 | 26.40 | 26.00 | 26.00 | 26.00 | - | 77 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 3, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | -0.76% | - |
| Mar 2, 2026 | 23.00 | 26.20 | 23.00 | 26.20 | 26.20 | 13.91% | 4 |
| Feb 27, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Feb 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | - |
| Feb 25, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 100 |
| Feb 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Feb 23, 2026 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 4.35% | - |
| Feb 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -8.00% | - |
| Feb 19, 2026 | 22.80 | 25.00 | 22.80 | 25.00 | 25.00 | 9.65% | 135 |
| Feb 18, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 17, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 16, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 13, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 10, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 9, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | - |
| Feb 6, 2026 | 22.80 | 24.80 | 22.80 | 22.80 | 22.80 | - | 3 |
| Feb 5, 2026 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | - |
| Feb 4, 2026 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 0.89% | - |
| Feb 3, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Feb 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -7.44% | - |
| Jan 30, 2026 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | - | 392 |
| Jan 29, 2026 | 23.80 | 24.80 | 23.80 | 24.20 | 24.20 | 1.68% | 560 |
| Jan 28, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 27, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 26, 2026 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | - | 10 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 21, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jan 20, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Jan 19, 2026 | 22.40 | 24.00 | 22.40 | 24.00 | 24.00 | 0.84% | 50 |
| Jan 16, 2026 | 22.00 | 23.80 | 22.00 | 23.80 | 23.80 | 8.18% | 460 |
| Jan 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jan 14, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | -3.51% | - |
| Jan 13, 2026 | 21.60 | 22.80 | 21.60 | 22.80 | 22.80 | 5.56% | 42 |
| Jan 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 9, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Jan 8, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Jan 7, 2026 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Jan 6, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |