Allient Inc. (FRA:HWY)
Germany
· Delayed Price · Currency is EUR 46.40
+1.00 (2.20%)
At close: Dec 5, 2025
Allient Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 2.20% | - |
| Dec 4, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.87% | - |
| Dec 3, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 1.78% | - |
| Dec 2, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Dec 1, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.74% | - |
| Nov 28, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.44% | - |
| Nov 27, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 26, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 2.71% | - |
| Nov 25, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.91% | - |
| Nov 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 5.80% | - |
| Nov 21, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -5.48% | - |
| Nov 20, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 2.82% | - |
| Nov 19, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.57 | - | - |
| Nov 18, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.57 | -5.75% | - |
| Nov 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.17 | 5.12% | - |
| Nov 14, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.97 | -4.87% | - |
| Nov 13, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.17 | 1.35% | - |
| Nov 12, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.57 | -0.45% | - |
| Nov 11, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | -0.44% | - |
| Nov 10, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.97 | 4.17% | - |
| Nov 7, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -5.26% | - |
| Nov 6, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.57 | -0.44% | - |
| Nov 5, 2025 | 45.80 | 45.80 | 45.80 | 45.80 | 45.77 | -2.97% | - |
| Nov 4, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.17 | 1.29% | - |
| Nov 3, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.57 | -1.27% | - |
| Oct 31, 2025 | 47.20 | 47.20 | 47.20 | 47.20 | 47.17 | -5.60% | - |
| Oct 30, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 49.97 | 8.70% | 60 |
| Oct 29, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 45.97 | 0.88% | - |
| Oct 28, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.57 | -2.98% | - |
| Oct 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 46.97 | -0.84% | - |
| Oct 24, 2025 | 47.40 | 47.40 | 47.40 | 47.40 | 47.37 | 9.72% | - |
| Oct 23, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -1.37% | - |
| Oct 22, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.77 | 1.39% | - |
| Oct 21, 2025 | 43.20 | 43.20 | 43.20 | 43.20 | 43.17 | -2.26% | - |
| Oct 20, 2025 | 41.80 | 44.20 | 41.80 | 44.20 | 44.17 | 3.76% | 5 |
| Oct 17, 2025 | 41.20 | 42.60 | 41.20 | 42.60 | 42.57 | -4.91% | 25 |
| Oct 16, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.77 | 1.82% | - |
| Oct 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.97 | 8.37% | - |
| Oct 14, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.58 | 2.53% | - |
| Oct 13, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.58 | -2.94% | - |
| Oct 10, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.78 | 8.51% | - |
| Oct 9, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.58 | 5.62% | - |
| Oct 8, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.58 | -1.66% | - |
| Oct 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.18 | -1.63% | - |
| Oct 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -0.54% | - |
| Oct 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | -3.14% | - |
| Oct 2, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | 3.24% | - |
| Oct 1, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.98 | -2.12% | - |
| Sep 30, 2025 | 36.20 | 37.80 | 36.20 | 37.80 | 37.78 | 2.72% | 20 |
| Sep 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | - | - |
| Sep 26, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.78 | -1.08% | - |
| Sep 25, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.18 | -2.11% | - |
| Sep 24, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | -2.56% | - |
| Sep 23, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | - | - |
| Sep 22, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | -2.50% | - |
| Sep 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 39.98 | 4.17% | - |
| Sep 18, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | 2.67% | - |
| Sep 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | -4.10% | - |
| Sep 16, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | 1.04% | - |
| Sep 15, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.58 | -1.03% | - |
| Sep 12, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | 1.56% | - |
| Sep 11, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | 2.67% | - |
| Sep 10, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | -2.60% | - |
| Sep 9, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | - | - |
| Sep 8, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.38 | -1.54% | - |
| Sep 5, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 38.98 | 3.17% | - |
| Sep 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.78 | -1.05% | - |
| Sep 3, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.18 | 0.53% | - |
| Sep 2, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | - | - |
| Sep 1, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 37.98 | -4.52% | - |
| Aug 29, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.78 | - | - |
| Aug 28, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.78 | 0.51% | - |
| Aug 27, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.58 | 0.51% | - |
| Aug 26, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.38 | - | - |
| Aug 25, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.38 | 5.35% | - |
| Aug 22, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.38 | 2.75% | - |
| Aug 21, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.38 | -1.62% | - |
| Aug 20, 2025 | 37.20 | 37.20 | 37.00 | 37.00 | 36.95 | -1.60% | 153 |
| Aug 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | 2.73% | - |
| Aug 18, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.55 | -1.61% | - |
| Aug 15, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.15 | -3.63% | - |
| Aug 14, 2025 | 38.80 | 38.80 | 38.60 | 38.60 | 38.55 | -0.52% | 60 |
| Aug 13, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.75 | 6.59% | - |
| Aug 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.35 | 2.82% | - |
| Aug 11, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.35 | -1.12% | - |
| Aug 8, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.75 | -4.79% | - |
| Aug 7, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.55 | 11.24% | - |
| Aug 6, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | - | - |
| Aug 5, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | 4.32% | - |
| Aug 4, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -6.36% | - |
| Aug 1, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.55 | 1.17% | - |
| Jul 31, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.16 | 0.59% | - |
| Jul 30, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.96 | 0.59% | - |
| Jul 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.76 | 1.20% | - |
| Jul 28, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.36 | 1.83% | - |
| Jul 25, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | -2.38% | - |
| Jul 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | 2.44% | - |
| Jul 23, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.76 | 1.23% | - |
| Jul 22, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.36 | -3.57% | - |
| Jul 21, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.56 | 0.60% | - |