Alligo AB (publ) (FRA:1MH)
Germany
· Delayed Price · Currency is EUR 10.74
+0.28 (2.68%)
Last updated: Dec 5, 2025, 8:03 AM CET
Alligo AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.19% | - |
| Dec 3, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.87% | - |
| Dec 2, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.19% | - |
| Dec 1, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.19% | - |
| Nov 28, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.38% | - |
| Nov 27, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 2.70% | - |
| Nov 26, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 1.37% | - |
| Nov 25, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% | - |
| Nov 24, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 2.20% | - |
| Nov 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.38% | - |
| Nov 20, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -2.50% | - |
| Nov 19, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -5.79% | - |
| Nov 18, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.03% | - |
| Nov 17, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 0.93% | - |
| Nov 14, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.19% | - |
| Nov 13, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -2.01% | - |
| Nov 12, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.37% | - |
| Nov 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.68% | - |
| Nov 10, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2.29% | - |
| Nov 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - | - |
| Nov 6, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.19% | - |
| Nov 5, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.69% | - |
| Nov 4, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.75% | - |
| Nov 3, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -1.65% | - |
| Oct 31, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.45% | - |
| Oct 30, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.90% | - |
| Oct 29, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.90% | - |
| Oct 28, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - | - |
| Oct 27, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 11.04% | - |
| Oct 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -1.97% | - |
| Oct 23, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.25% | - |
| Oct 22, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 1.13% | - |
| Oct 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.21% | - |
| Oct 20, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.36% | - |
| Oct 17, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% | - |
| Oct 16, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -2.14% | - |
| Oct 15, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.72% | - |
| Oct 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -3.09% | - |
| Oct 13, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -6.17% | - |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.56% | - |
| Oct 9, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -1.30% | - |
| Oct 8, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -3.23% | - |
| Oct 7, 2025 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 3.15% | - |
| Oct 6, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.66% | - |
| Oct 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.33% | - |
| Oct 2, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.18% | - |
| Oct 1, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 1.80% | - |
| Sep 30, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.11% | - |
| Sep 29, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 2.28% | - |
| Sep 26, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.73% | - |
| Sep 25, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.10% | - |
| Sep 24, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 1.27% | - |
| Sep 23, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -4.25% | - |
| Sep 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 2.06% | 100 |
| Sep 19, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.10% | - |
| Sep 18, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.41% | - |
| Sep 17, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.61% | - |
| Sep 16, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.86% | - |
| Sep 15, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | - |
| Sep 12, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.10% | - |
| Sep 11, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.99% | - |
| Sep 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2.25% | - |
| Sep 9, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.11% | - |
| Sep 8, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.11% | - |
| Sep 5, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 1.19% | - |
| Sep 4, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.07% | - |
| Sep 3, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -3.62% | - |
| Sep 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 3.53% | - |
| Sep 1, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.79% | - |
| Aug 29, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.75% | - |
| Aug 28, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.83% | - |
| Aug 27, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 1.48% | - |
| Aug 26, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.61% | - |
| Aug 25, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.11% | - |
| Aug 22, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% | - |
| Aug 21, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.27% | - |
| Aug 20, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.83% | - |
| Aug 19, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.97% | - |
| Aug 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% | - |
| Aug 15, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.32% | - |
| Aug 14, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.22% | - |
| Aug 13, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 0.54% | - |
| Aug 12, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.96% | - |
| Aug 11, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 1.52% | - |
| Aug 8, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 2.22% | - |
| Aug 7, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.88% | - |
| Aug 6, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | - |
| Aug 5, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.33% | - |
| Aug 4, 2025 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -1.08% | - |
| Aug 1, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -1.81% | - |
| Jul 31, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.84% | - |
| Jul 30, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -1.04% | - |
| Jul 29, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -1.74% | - |
| Jul 28, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.52% | - |
| Jul 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.45% | - |
| Jul 24, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.01% | - |
| Jul 23, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 2.49% | - |
| Jul 22, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% | - |
| Jul 21, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -4.70% | - |
| Jul 18, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.87% | - |