Allane SE (FRA:LNSX)
Germany
· Delayed Price · Currency is EUR 9.50
-0.50 (-5.00%)
Last updated: Dec 5, 2025, 8:02 AM CET
Allane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | - |
| Dec 4, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | -2.91% | 129 |
| Dec 3, 2025 | 9.00 | 10.30 | 9.00 | 10.30 | 10.30 | - | 100 |
| Dec 2, 2025 | 9.20 | 10.30 | 9.20 | 10.30 | 10.30 | - | 100 |
| Dec 1, 2025 | 9.30 | 10.30 | 9.30 | 10.30 | 10.30 | 3.00% | 100 |
| Nov 28, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | - | 2,538 |
| Nov 27, 2025 | 9.90 | 10.30 | 9.90 | 10.00 | 10.00 | -3.85% | 258 |
| Nov 26, 2025 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | -0.95% | 100 |
| Nov 25, 2025 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | 5.53% | 100 |
| Nov 24, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | -0.50% | 30 |
| Nov 21, 2025 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | - | 2,622 |
| Nov 20, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | -0.99% | 3,180 |
| Nov 19, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 2,208 |
| Nov 18, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | -0.99% | 367 |
| Nov 17, 2025 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | - | 10 |
| Nov 14, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | -0.98% | 35 |
| Nov 13, 2025 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 2.00% | 1,278 |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.76% | 1,000 |
| Nov 11, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 2.94% | 43 |
| Nov 10, 2025 | 9.90 | 10.50 | 9.90 | 10.20 | 10.20 | -2.86% | 200 |
| Nov 7, 2025 | 9.60 | 10.50 | 9.60 | 10.50 | 10.50 | - | 100 |
| Nov 6, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | -0.94% | 75 |
| Nov 5, 2025 | 9.70 | 10.60 | 9.70 | 10.60 | 10.60 | -0.93% | 50 |
| Nov 4, 2025 | 9.50 | 10.70 | 9.50 | 10.70 | 10.70 | - | 100 |
| Nov 3, 2025 | 9.90 | 10.70 | 9.90 | 10.70 | 10.70 | 0.94% | 100 |
| Oct 31, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 3.92% | 600 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Oct 29, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 56 |
| Oct 28, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 47 |
| Oct 27, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | - | 78 |
| Oct 24, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 56 |
| Oct 23, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | 2.88% | 32 |
| Oct 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Oct 21, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | - | 55 |
| Oct 20, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 55 |
| Oct 17, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 45 |
| Oct 16, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | -0.93% | 54 |
| Oct 15, 2025 | 10.00 | 10.80 | 10.00 | 10.80 | 10.80 | 0.93% | 50 |
| Oct 14, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 27 |
| Oct 13, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 22 |
| Oct 10, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 160 |
| Oct 9, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 50 |
| Oct 8, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 50 |
| Oct 7, 2025 | 10.00 | 10.70 | 10.00 | 10.70 | 10.70 | - | 30 |
| Oct 6, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 2.88% | 50 |
| Oct 3, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Oct 2, 2025 | 10.20 | 10.80 | 10.20 | 10.60 | 10.60 | - | 500 |
| Oct 1, 2025 | 10.00 | 10.60 | 10.00 | 10.60 | 10.60 | - | 60 |
| Sep 30, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 3.92% | 60 |
| Sep 29, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | -3.77% | 100 |
| Sep 26, 2025 | 10.10 | 10.60 | 10.10 | 10.60 | 10.60 | 4.95% | 50 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -3.81% | - |
| Sep 24, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | - | 127 |
| Sep 23, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | 3.96% | 173 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -5.61% | - |
| Sep 19, 2025 | 10.10 | 10.70 | 10.10 | 10.70 | 10.70 | - | 40 |
| Sep 18, 2025 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | -0.93% | 85 |
| Sep 17, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | -0.92% | 116 |
| Sep 16, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 180 |
| Sep 15, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | - | 80 |
| Sep 12, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 0.93% | 200 |
| Sep 11, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 60 |
| Sep 10, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | 0.93% | 120 |
| Sep 9, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.80 | -0.92% | 20 |
| Sep 8, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | -0.91% | 100 |
| Sep 5, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 0.92% | 225 |
| Sep 4, 2025 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | -0.91% | 100 |
| Sep 3, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | 0.92% | 100 |
| Sep 2, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | -0.91% | 150 |
| Sep 1, 2025 | 10.30 | 11.00 | 10.30 | 11.00 | 11.00 | 0.92% | 100 |
| Aug 29, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 70 |
| Aug 28, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 4.81% | 74 |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Aug 26, 2025 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | - | 50 |
| Aug 25, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | 1.89% | 50 |
| Aug 22, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -2.75% | - |
| Aug 21, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.90 | - | 35 |
| Aug 20, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 0.93% | 135 |
| Aug 19, 2025 | 10.30 | 10.80 | 10.30 | 10.80 | 10.80 | -0.92% | 135 |
| Aug 18, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 1.87% | 135 |
| Aug 15, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | -2.73% | 140 |
| Aug 14, 2025 | 10.50 | 11.00 | 10.50 | 11.00 | 11.00 | -1.79% | 444 |
| Aug 13, 2025 | 10.50 | 11.20 | 10.50 | 11.20 | 11.20 | -0.88% | 80 |
| Aug 12, 2025 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | - | 100 |
| Aug 11, 2025 | 10.30 | 11.30 | 10.30 | 11.30 | 11.30 | 5.61% | 87 |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | 100 |
| Aug 7, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | - | 50 |
| Aug 6, 2025 | 10.30 | 10.90 | 10.30 | 10.90 | 10.90 | 2.83% | 60 |
| Aug 5, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | 100 |
| Aug 4, 2025 | 10.50 | 10.90 | 10.50 | 10.70 | 10.70 | -1.83% | 160 |
| Aug 1, 2025 | 10.40 | 10.90 | 10.40 | 10.90 | 10.90 | 0.93% | 80 |
| Jul 31, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | -1.82% | 100 |
| Jul 30, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 0.92% | 200 |
| Jul 29, 2025 | 10.10 | 10.90 | 10.10 | 10.90 | 10.90 | 0.93% | 736 |
| Jul 28, 2025 | 10.20 | 10.80 | 10.20 | 10.80 | 10.80 | -5.26% | 100 |
| Jul 25, 2025 | 10.50 | 11.40 | 10.50 | 11.40 | 11.40 | 3.64% | 468 |
| Jul 24, 2025 | 10.10 | 11.00 | 10.10 | 11.00 | 11.00 | 0.92% | 360 |
| Jul 23, 2025 | 10.20 | 10.90 | 10.20 | 10.90 | 10.90 | 0.93% | 390 |
| Jul 22, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | - | 100 |
| Jul 21, 2025 | 10.10 | 10.80 | 10.10 | 10.80 | 10.80 | 1.89% | 100 |