Allgeier SE (FRA:AEIN)
Germany
· Delayed Price · Currency is EUR 20.40
-0.20 (-0.97%)
Last updated: Dec 5, 2025, 1:56 PM CET
Allgeier SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19.85 | 20.50 | 19.85 | 20.50 | 20.50 | 4.06% | 1,396 |
| Dec 3, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.25% | - |
| Dec 2, 2025 | 19.65 | 19.85 | 19.65 | 19.75 | 19.75 | 0.51% | 310 |
| Dec 1, 2025 | 19.90 | 20.00 | 19.65 | 19.65 | 19.65 | -3.68% | 700 |
| Nov 28, 2025 | 18.70 | 20.40 | 18.70 | 20.40 | 20.40 | 8.51% | 323 |
| Nov 27, 2025 | 17.10 | 18.80 | 17.10 | 18.80 | 18.80 | 7.74% | 800 |
| Nov 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% | - |
| Nov 25, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | 0.29% | 550 |
| Nov 24, 2025 | 16.85 | 17.25 | 16.85 | 17.25 | 17.25 | 1.77% | 150 |
| Nov 21, 2025 | 16.70 | 16.95 | 16.70 | 16.95 | 16.95 | - | 1,039 |
| Nov 20, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.89% | - |
| Nov 19, 2025 | 16.65 | 16.80 | 16.65 | 16.80 | 16.80 | 1.82% | 100 |
| Nov 18, 2025 | 16.80 | 16.80 | 16.50 | 16.50 | 16.50 | -1.79% | 990 |
| Nov 17, 2025 | 17.20 | 17.20 | 16.80 | 16.80 | 16.80 | -2.04% | 200 |
| Nov 14, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.87% | - |
| Nov 13, 2025 | 17.00 | 17.30 | 17.00 | 17.30 | 17.30 | 0.29% | 250 |
| Nov 12, 2025 | 16.90 | 17.25 | 16.90 | 17.25 | 17.25 | 3.29% | 300 |
| Nov 11, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.76% | - |
| Nov 10, 2025 | 17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 0.29% | 300 |
| Nov 7, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.50% | - |
| Nov 6, 2025 | 17.90 | 18.00 | 16.70 | 16.70 | 16.70 | -8.24% | 280 |
| Nov 5, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.27% | - |
| Nov 4, 2025 | 18.45 | 18.45 | 18.25 | 18.25 | 18.25 | -2.67% | 50 |
| Nov 3, 2025 | 18.70 | 18.75 | 18.60 | 18.75 | 18.75 | 1.90% | 1,002 |
| Oct 31, 2025 | 18.35 | 18.50 | 18.35 | 18.40 | 18.40 | 1.10% | 800 |
| Oct 30, 2025 | 17.70 | 18.20 | 17.70 | 18.20 | 18.20 | -0.27% | 230 |
| Oct 29, 2025 | 18.05 | 18.25 | 18.05 | 18.25 | 18.25 | 0.83% | 150 |
| Oct 28, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | - | 1,000 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.28% | - |
| Oct 24, 2025 | 17.80 | 18.25 | 17.80 | 18.15 | 18.15 | 6.76% | 571 |
| Oct 23, 2025 | 16.55 | 17.00 | 16.55 | 17.00 | 17.00 | 3.03% | 15 |
| Oct 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Oct 21, 2025 | 16.75 | 16.85 | 16.75 | 16.80 | 16.80 | 2.44% | 1,000 |
| Oct 20, 2025 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 0.92% | 66 |
| Oct 17, 2025 | 16.85 | 16.85 | 16.25 | 16.25 | 16.25 | -5.80% | 330 |
| Oct 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% | - |
| Oct 15, 2025 | 16.85 | 17.50 | 16.85 | 17.50 | 17.50 | 4.48% | 15,616 |
| Oct 14, 2025 | 17.35 | 17.35 | 16.70 | 16.75 | 16.75 | -1.47% | 461 |
| Oct 13, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Oct 10, 2025 | 17.45 | 17.45 | 17.00 | 17.00 | 17.00 | -2.30% | 5,084 |
| Oct 9, 2025 | 17.35 | 17.40 | 17.30 | 17.40 | 17.40 | -1.14% | 170 |
| Oct 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | - |
| Oct 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.85% | - |
| Oct 6, 2025 | 17.75 | 18.00 | 17.65 | 17.65 | 17.65 | -3.29% | 1,475 |
| Oct 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -2.67% | 30 |
| Oct 2, 2025 | 18.35 | 18.75 | 18.35 | 18.75 | 18.75 | 1.63% | 150 |
| Oct 1, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.54% | - |
| Sep 30, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 2.77% | - |
| Sep 29, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - | - |
| Sep 26, 2025 | 18.25 | 18.25 | 18.05 | 18.05 | 18.05 | -2.17% | 70 |
| Sep 25, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 0.27% | - |
| Sep 24, 2025 | 18.25 | 18.40 | 18.25 | 18.40 | 18.40 | 1.38% | 100 |
| Sep 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.68% | - |
| Sep 22, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.38% | - |
| Sep 19, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 0.56% | 65 |
| Sep 18, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 18.00 | 2.27% | 650 |
| Sep 17, 2025 | 17.65 | 17.65 | 17.60 | 17.60 | 17.60 | 0.28% | 150 |
| Sep 16, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | -0.57% | - |
| Sep 15, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -1.67% | - |
| Sep 12, 2025 | 17.60 | 18.00 | 17.60 | 17.95 | 17.95 | - | 240 |
| Sep 11, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.28% | - |
| Sep 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 200 |
| Sep 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.62% | 150 |
| Sep 8, 2025 | 18.45 | 18.55 | 18.45 | 18.55 | 18.55 | 0.82% | 200 |
| Sep 5, 2025 | 17.70 | 18.40 | 17.70 | 18.40 | 18.40 | 3.95% | 250 |
| Sep 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.84% | - |
| Sep 3, 2025 | 17.20 | 17.85 | 17.20 | 17.85 | 17.85 | 1.13% | 240 |
| Sep 2, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.28% | 1,219 |
| Sep 1, 2025 | 17.70 | 17.85 | 17.60 | 17.60 | 17.60 | - | 1,219 |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.56% | 450 |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Aug 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2.02% | - |
| Aug 26, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.57% | - |
| Aug 25, 2025 | 17.35 | 17.45 | 17.35 | 17.45 | 17.45 | -0.57% | 10 |
| Aug 22, 2025 | 16.90 | 17.55 | 16.90 | 17.55 | 17.55 | 0.29% | 114 |
| Aug 21, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -1.96% | - |
| Aug 20, 2025 | 17.95 | 17.95 | 17.85 | 17.85 | 17.85 | -0.56% | 380 |
| Aug 19, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.83% | - |
| Aug 18, 2025 | 17.70 | 18.10 | 17.70 | 18.10 | 18.10 | 1.12% | 128 |
| Aug 15, 2025 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.85% | 300 |
| Aug 14, 2025 | 16.90 | 17.75 | 16.90 | 17.75 | 17.75 | 3.20% | 191 |
| Aug 13, 2025 | 17.70 | 17.70 | 16.95 | 17.20 | 17.20 | -3.91% | 425 |
| Aug 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.38% | - |
| Aug 11, 2025 | 18.50 | 18.50 | 18.15 | 18.15 | 18.15 | -2.68% | 150 |
| Aug 8, 2025 | 17.95 | 18.65 | 17.95 | 18.65 | 18.65 | 3.04% | 1 |
| Aug 7, 2025 | 17.65 | 18.10 | 17.65 | 18.10 | 18.10 | 1.12% | 151 |
| Aug 6, 2025 | 18.15 | 18.20 | 17.90 | 17.90 | 17.90 | -2.45% | 350 |
| Aug 5, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 1.10% | - |
| Aug 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.55% | - |
| Aug 1, 2025 | 18.45 | 18.45 | 18.15 | 18.25 | 18.25 | -1.35% | 211 |
| Jul 31, 2025 | 19.05 | 19.05 | 18.50 | 18.50 | 18.50 | -3.65% | 550 |
| Jul 30, 2025 | 19.15 | 19.20 | 19.15 | 19.20 | 19.20 | -0.52% | 150 |
| Jul 29, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -3.50% | - |
| Jul 28, 2025 | 19.75 | 20.00 | 19.75 | 20.00 | 20.00 | 2.04% | 1,000 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -2.49% | 2,000 |
| Jul 24, 2025 | 19.75 | 20.10 | 19.75 | 20.10 | 20.10 | 3.08% | 2,000 |
| Jul 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -2.01% | - |
| Jul 22, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.00% | - |
| Jul 21, 2025 | 19.90 | 20.10 | 19.90 | 20.10 | 20.10 | 2.81% | 600 |
| Jul 18, 2025 | 20.40 | 20.40 | 19.55 | 19.55 | 19.55 | -4.17% | 300 |