Allgeier SE (ETR:AEIN)
Germany
· Delayed Price · Currency is EUR 18.05
+0.15 (0.84%)
At close: Mar 6, 2026
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18.15 | 18.25 | 17.90 | 18.05 | 18.05 | 0.84% | 7,853 |
| Mar 5, 2026 | 17.60 | 18.15 | 17.60 | 17.90 | 17.90 | 1.70% | 17,776 |
| Mar 4, 2026 | 16.80 | 17.60 | 16.80 | 17.60 | 17.60 | 3.23% | 15,141 |
| Mar 3, 2026 | 16.80 | 17.20 | 16.75 | 17.05 | 17.05 | -1.45% | 6,332 |
| Mar 2, 2026 | 16.75 | 17.65 | 16.75 | 17.30 | 17.30 | - | 33,253 |
| Feb 27, 2026 | 16.90 | 17.30 | 16.85 | 17.30 | 17.30 | 2.67% | 9,542 |
| Feb 26, 2026 | 16.80 | 16.90 | 16.15 | 16.85 | 16.85 | 0.30% | 55,468 |
| Feb 25, 2026 | 16.75 | 17.15 | 16.75 | 16.80 | 16.80 | -0.59% | 26,044 |
| Feb 24, 2026 | 17.20 | 17.65 | 16.90 | 16.90 | 16.90 | -3.43% | 22,749 |
| Feb 23, 2026 | 17.85 | 18.00 | 17.50 | 17.50 | 17.50 | -2.51% | 17,862 |
| Feb 20, 2026 | 17.45 | 18.10 | 17.40 | 17.95 | 17.95 | 3.16% | 16,364 |
| Feb 19, 2026 | 17.20 | 17.75 | 17.20 | 17.40 | 17.40 | 0.87% | 23,904 |
| Feb 18, 2026 | 17.30 | 17.55 | 16.95 | 17.25 | 17.25 | - | 24,564 |
| Feb 17, 2026 | 16.35 | 17.55 | 16.25 | 17.25 | 17.25 | 4.86% | 53,661 |
| Feb 16, 2026 | 16.10 | 17.00 | 16.05 | 16.45 | 16.45 | 2.81% | 60,994 |
| Feb 13, 2026 | 16.05 | 16.45 | 15.80 | 16.00 | 16.00 | -1.54% | 53,204 |
| Feb 12, 2026 | 17.90 | 17.90 | 16.20 | 16.25 | 16.25 | -7.93% | 101,982 |
| Feb 11, 2026 | 19.10 | 19.10 | 17.50 | 17.65 | 17.65 | -7.59% | 85,248 |
| Feb 10, 2026 | 19.05 | 19.60 | 19.05 | 19.10 | 19.10 | 0.26% | 33,990 |
| Feb 9, 2026 | 20.00 | 20.00 | 18.35 | 19.05 | 19.05 | -3.30% | 71,364 |
| Feb 6, 2026 | 19.70 | 19.95 | 19.30 | 19.70 | 19.70 | -1.25% | 34,605 |
| Feb 5, 2026 | 20.40 | 20.50 | 19.80 | 19.95 | 19.95 | -2.68% | 30,112 |
| Feb 4, 2026 | 21.50 | 21.50 | 20.40 | 20.50 | 20.50 | -5.09% | 29,264 |
| Feb 3, 2026 | 22.80 | 22.80 | 21.60 | 21.60 | 21.60 | -4.85% | 19,973 |
| Feb 2, 2026 | 22.20 | 22.90 | 22.20 | 22.70 | 22.70 | 1.34% | 14,588 |
| Jan 30, 2026 | 22.20 | 22.70 | 22.10 | 22.40 | 22.40 | 1.82% | 13,735 |
| Jan 29, 2026 | 22.50 | 22.50 | 21.80 | 22.00 | 22.00 | -3.08% | 15,034 |
| Jan 28, 2026 | 22.50 | 22.70 | 22.30 | 22.70 | 22.70 | 1.34% | 11,542 |
| Jan 27, 2026 | 22.60 | 22.60 | 22.30 | 22.40 | 22.40 | -0.88% | 12,370 |
| Jan 26, 2026 | 22.70 | 22.80 | 22.30 | 22.60 | 22.60 | 0.89% | 12,087 |
| Jan 23, 2026 | 23.00 | 23.00 | 22.10 | 22.40 | 22.40 | -0.88% | 12,020 |
| Jan 22, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 3.20% | 35,363 |
| Jan 21, 2026 | 21.50 | 21.90 | 21.30 | 21.90 | 21.90 | 1.86% | 18,111 |
| Jan 20, 2026 | 21.90 | 22.20 | 21.50 | 21.50 | 21.50 | -3.15% | 28,832 |
| Jan 19, 2026 | 22.40 | 22.50 | 21.50 | 22.20 | 22.20 | -2.20% | 59,421 |
| Jan 16, 2026 | 23.10 | 23.10 | 22.40 | 22.70 | 22.70 | -1.73% | 22,050 |
| Jan 15, 2026 | 23.40 | 23.80 | 22.90 | 23.10 | 23.10 | - | 31,200 |
| Jan 14, 2026 | 23.80 | 24.00 | 22.90 | 23.10 | 23.10 | -2.12% | 41,798 |
| Jan 13, 2026 | 23.20 | 24.20 | 22.90 | 23.60 | 23.60 | 1.29% | 43,825 |
| Jan 12, 2026 | 22.10 | 23.40 | 22.10 | 23.30 | 23.30 | 5.91% | 61,340 |
| Jan 9, 2026 | 21.60 | 22.10 | 21.30 | 22.00 | 22.00 | 2.33% | 34,719 |
| Jan 8, 2026 | 21.10 | 21.80 | 20.90 | 21.50 | 21.50 | 1.90% | 24,157 |
| Jan 7, 2026 | 20.80 | 21.20 | 20.30 | 21.10 | 21.10 | 1.93% | 20,894 |
| Jan 6, 2026 | 21.30 | 21.30 | 20.50 | 20.70 | 20.70 | -4.61% | 21,985 |
| Jan 5, 2026 | 21.40 | 21.90 | 21.40 | 21.70 | 21.70 | 2.84% | 29,311 |
| Jan 2, 2026 | 21.00 | 21.20 | 20.80 | 21.10 | 21.10 | 1.44% | 20,418 |
| Dec 30, 2025 | 20.70 | 20.90 | 20.50 | 20.80 | 20.80 | - | 9,411 |
| Dec 29, 2025 | 20.00 | 20.80 | 19.95 | 20.80 | 20.80 | 4.26% | 20,227 |
| Dec 23, 2025 | 20.20 | 20.20 | 19.35 | 19.95 | 19.95 | -0.25% | 26,869 |
| Dec 22, 2025 | 20.40 | 20.50 | 20.00 | 20.00 | 20.00 | -1.48% | 7,866 |
| Dec 19, 2025 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | -0.98% | 10,091 |
| Dec 18, 2025 | 19.00 | 20.60 | 18.60 | 20.50 | 20.50 | 7.89% | 51,424 |
| Dec 17, 2025 | 18.65 | 19.15 | 18.65 | 19.00 | 19.00 | 1.60% | 4,705 |
| Dec 16, 2025 | 19.15 | 19.40 | 18.70 | 18.70 | 18.70 | -3.86% | 7,860 |
| Dec 15, 2025 | 19.50 | 19.85 | 19.10 | 19.45 | 19.45 | 0.78% | 8,516 |
| Dec 12, 2025 | 19.75 | 19.95 | 19.30 | 19.30 | 19.30 | -2.03% | 7,289 |
| Dec 11, 2025 | 20.00 | 20.20 | 19.50 | 19.70 | 19.70 | -1.25% | 9,680 |
| Dec 10, 2025 | 20.00 | 20.20 | 19.90 | 19.95 | 19.95 | -1.72% | 4,877 |
| Dec 9, 2025 | 20.20 | 20.30 | 20.10 | 20.30 | 20.30 | 0.50% | 7,886 |
| Dec 8, 2025 | 20.30 | 20.50 | 19.70 | 20.20 | 20.20 | 0.50% | 21,384 |
| Dec 5, 2025 | 20.60 | 20.60 | 20.00 | 20.10 | 20.10 | -2.43% | 15,176 |
| Dec 4, 2025 | 20.00 | 20.80 | 20.00 | 20.60 | 20.60 | 3.00% | 27,351 |
| Dec 3, 2025 | 19.95 | 20.10 | 19.65 | 20.00 | 20.00 | 1.27% | 10,581 |
| Dec 2, 2025 | 19.85 | 19.90 | 19.70 | 19.75 | 19.75 | 0.51% | 2,194 |
| Dec 1, 2025 | 20.20 | 20.30 | 19.50 | 19.65 | 19.65 | -3.20% | 28,394 |
| Nov 28, 2025 | 18.80 | 20.50 | 18.75 | 20.30 | 20.30 | 7.98% | 25,100 |
| Nov 27, 2025 | 17.50 | 19.00 | 17.40 | 18.80 | 18.80 | 9.30% | 37,197 |
| Nov 26, 2025 | 17.70 | 17.70 | 17.10 | 17.20 | 17.20 | -1.43% | 1,490 |
| Nov 25, 2025 | 17.30 | 17.60 | 17.05 | 17.45 | 17.45 | 1.45% | 3,988 |
| Nov 24, 2025 | 16.75 | 17.20 | 16.70 | 17.20 | 17.20 | 3.30% | 7,337 |
| Nov 21, 2025 | 16.95 | 17.00 | 16.50 | 16.65 | 16.65 | -2.63% | 9,554 |
| Nov 20, 2025 | 16.90 | 17.10 | 16.85 | 17.10 | 17.10 | 0.88% | 8,377 |
| Nov 19, 2025 | 16.40 | 16.95 | 16.40 | 16.95 | 16.95 | 1.80% | 4,451 |
| Nov 18, 2025 | 16.85 | 16.85 | 16.50 | 16.65 | 16.65 | -2.06% | 31,794 |
| Nov 17, 2025 | 17.05 | 17.55 | 16.95 | 17.00 | 17.00 | -1.45% | 11,075 |
| Nov 14, 2025 | 17.10 | 17.95 | 16.95 | 17.25 | 17.25 | 0.58% | 25,869 |
| Nov 13, 2025 | 17.05 | 17.25 | 17.00 | 17.15 | 17.15 | 0.59% | 6,008 |
| Nov 12, 2025 | 17.20 | 17.20 | 17.00 | 17.05 | 17.05 | 0.59% | 6,352 |
| Nov 11, 2025 | 17.05 | 17.10 | 16.95 | 16.95 | 16.95 | 1.50% | 1,149 |
| Nov 10, 2025 | 17.05 | 17.50 | 16.70 | 16.70 | 16.70 | -1.18% | 5,813 |
| Nov 7, 2025 | 17.35 | 17.35 | 16.85 | 16.90 | 16.90 | - | 4,216 |
| Nov 6, 2025 | 17.85 | 17.85 | 16.90 | 16.90 | 16.90 | -5.32% | 12,268 |
| Nov 5, 2025 | 18.20 | 18.75 | 17.80 | 17.85 | 17.85 | -2.19% | 15,144 |
| Nov 4, 2025 | 18.35 | 18.40 | 18.15 | 18.25 | 18.25 | -1.35% | 7,773 |
| Nov 3, 2025 | 18.45 | 18.90 | 18.35 | 18.50 | 18.50 | 1.09% | 25,340 |
| Oct 31, 2025 | 18.45 | 18.45 | 18.30 | 18.30 | 18.30 | -0.81% | 1,236 |
| Oct 30, 2025 | 17.85 | 18.45 | 17.85 | 18.45 | 18.45 | 3.65% | 7,257 |
| Oct 29, 2025 | 18.75 | 18.75 | 17.80 | 17.80 | 17.80 | -1.66% | 13,577 |
| Oct 28, 2025 | 17.90 | 18.70 | 17.90 | 18.10 | 18.10 | 0.56% | 18,902 |
| Oct 27, 2025 | 18.00 | 18.25 | 17.65 | 18.00 | 18.00 | - | 29,793 |
| Oct 24, 2025 | 17.85 | 18.70 | 17.75 | 18.00 | 18.00 | 9.76% | 74,589 |
| Oct 23, 2025 | 17.00 | 17.00 | 16.25 | 16.40 | 16.40 | -0.91% | 11,860 |
| Oct 22, 2025 | 16.80 | 17.00 | 16.55 | 16.55 | 16.55 | -0.30% | 17,331 |
| Oct 21, 2025 | 17.00 | 17.05 | 16.60 | 16.60 | 16.60 | -1.19% | 4,116 |
| Oct 20, 2025 | 16.15 | 16.80 | 16.15 | 16.80 | 16.80 | 2.75% | 6,509 |
| Oct 17, 2025 | 16.70 | 16.80 | 16.15 | 16.35 | 16.35 | -3.54% | 16,136 |
| Oct 16, 2025 | 17.35 | 17.35 | 16.85 | 16.95 | 16.95 | -2.02% | 4,655 |
| Oct 15, 2025 | 17.00 | 17.50 | 17.00 | 17.30 | 17.30 | 2.06% | 19,059 |
| Oct 14, 2025 | 17.25 | 17.40 | 16.70 | 16.95 | 16.95 | -2.59% | 22,525 |
| Oct 13, 2025 | 17.00 | 17.40 | 16.70 | 17.40 | 17.40 | 4.19% | 29,880 |