Allot Ltd. (FRA:AG6)
Germany
· Delayed Price · Currency is EUR 7.90
0.00 (0.00%)
At close: Dec 4, 2025
Allot Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Dec 3, 2025 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | -1.86% | 2,472 |
| Dec 2, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | - |
| Dec 1, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Nov 28, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Nov 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Nov 26, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | - |
| Nov 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| Nov 24, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 10.14% | - |
| Nov 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -14.45% | - |
| Nov 20, 2025 | 7.50 | 8.65 | 7.50 | 8.65 | 8.65 | 18.49% | 2,564 |
| Nov 19, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Nov 17, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 5.52% | - |
| Nov 14, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.84% | - |
| Nov 13, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 12, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.65% | - |
| Nov 11, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.73% | - |
| Nov 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -6.92% | - |
| Nov 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 3.92% | - |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Nov 4, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -7.06% | - |
| Nov 3, 2025 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 2.41% | 1,120 |
| Oct 31, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% | - |
| Oct 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Oct 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.89% | - |
| Oct 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.70% | - |
| Oct 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 3.53% | - |
| Oct 24, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 6.25% | - |
| Oct 23, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | -2.44% | 500 |
| Oct 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Oct 21, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | 12 |
| Oct 20, 2025 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 4.40% | 40 |
| Oct 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -9.66% | - |
| Oct 16, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | - |
| Oct 15, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Oct 14, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | 230 |
| Oct 13, 2025 | 8.55 | 8.70 | 8.40 | 8.70 | 8.70 | -1.14% | 2,363 |
| Oct 10, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -2.22% | - |
| Oct 9, 2025 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -4.76% | 200 |
| Oct 8, 2025 | 9.05 | 9.45 | 9.05 | 9.45 | 9.45 | 0.53% | 533 |
| Oct 7, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Oct 6, 2025 | 8.95 | 9.60 | 8.95 | 9.60 | 9.60 | 4.35% | 400 |
| Oct 3, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.10% | - |
| Oct 2, 2025 | 8.75 | 9.10 | 8.75 | 9.10 | 9.10 | 4.00% | 100 |
| Oct 1, 2025 | 8.90 | 8.90 | 8.75 | 8.75 | 8.75 | 6.71% | 170 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Sep 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 26, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 75 |
| Sep 25, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | -3.49% | 100 |
| Sep 24, 2025 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 1.78% | 135 |
| Sep 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Sep 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 19, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | - |
| Sep 18, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1.91% | 1,000 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.95% | - |
| Sep 16, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| Sep 15, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| Sep 12, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 7.59% | - |
| Sep 11, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -1.36% | - |
| Sep 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| Sep 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Sep 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 4.23% | 135 |
| Sep 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Sep 4, 2025 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 7.35% | 150 |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Sep 2, 2025 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | -6.34% | 650 |
| Sep 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 2.16% | 650 |
| Aug 29, 2025 | 6.65 | 6.95 | 6.65 | 6.95 | 6.95 | 6.92% | 75 |
| Aug 28, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Aug 27, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | 4,000 |
| Aug 26, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Aug 25, 2025 | 6.50 | 7.00 | 6.50 | 7.00 | 7.00 | 12.00% | 1,000 |
| Aug 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Aug 21, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Aug 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Aug 19, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 6.84% | - |
| Aug 18, 2025 | 6.05 | 6.05 | 5.85 | 5.85 | 5.85 | -3.31% | 1,350 |
| Aug 15, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -3.20% | - |
| Aug 14, 2025 | 6.65 | 6.65 | 6.20 | 6.25 | 6.25 | -3.10% | 210 |
| Aug 13, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |
| Aug 12, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Aug 11, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Aug 8, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | -1.55% | 111 |
| Aug 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Aug 6, 2025 | 6.45 | 6.55 | 6.45 | 6.55 | 6.55 | 0.77% | 500 |
| Aug 5, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Aug 4, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 201 |
| Aug 1, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Jul 31, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | - |
| Jul 30, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Jul 29, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 3.03% | - |
| Jul 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | - |
| Jul 25, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | - |
| Jul 24, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 2.31% | - |
| Jul 23, 2025 | 6.55 | 6.65 | 6.50 | 6.50 | 6.50 | -0.76% | 2,000 |
| Jul 22, 2025 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -5.07% | 3,000 |
| Jul 21, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,000 |
| Jul 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -3.50% | - |