Allane SE (FRA:LNSX)
Germany
· Delayed Price · Currency is EUR 9.80
-0.70 (-6.67%)
Apr 29, 2026, 8:02 AM CET
Allane SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.00 | 10.60 | 10.00 | 10.50 | 10.50 | 0.96% | 575 |
| Apr 27, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | -2.80% | 1,100 |
| Apr 24, 2026 | 9.60 | 10.70 | 9.60 | 10.70 | 10.70 | 0.94% | 220 |
| Apr 23, 2026 | 9.40 | 10.60 | 9.40 | 10.60 | 10.60 | 0.95% | 950 |
| Apr 22, 2026 | 9.40 | 10.50 | 9.40 | 10.50 | 10.50 | 3.96% | 1,495 |
| Apr 21, 2026 | 9.60 | 10.10 | 9.60 | 10.10 | 10.10 | 1.51% | 100 |
| Apr 20, 2026 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | -1.49% | 100 |
| Apr 17, 2026 | 9.35 | 10.10 | 9.35 | 10.10 | 10.10 | 8.02% | 200 |
| Apr 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 0.54% | - |
| Apr 15, 2026 | 9.30 | 9.35 | 9.30 | 9.30 | 9.30 | -8.82% | 1,000 |
| Apr 14, 2026 | 9.50 | 10.20 | 9.50 | 10.20 | 10.20 | 7.37% | 150 |
| Apr 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.94% | - |
| Apr 10, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | -0.98% | 195 |
| Apr 9, 2026 | 8.95 | 10.20 | 8.95 | 10.20 | 10.20 | 0.99% | 300 |
| Apr 8, 2026 | 8.90 | 10.10 | 8.90 | 10.10 | 10.10 | 1.00% | 100 |
| Apr 7, 2026 | 8.90 | 10.00 | 8.90 | 10.00 | 10.00 | -1.96% | 200 |
| Apr 2, 2026 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | - | 200 |
| Apr 1, 2026 | 8.95 | 10.20 | 8.95 | 10.20 | 10.20 | - | 184 |
| Mar 31, 2026 | 9.05 | 10.20 | 9.05 | 10.20 | 10.20 | - | 448 |
| Mar 30, 2026 | 9.25 | 10.20 | 9.25 | 10.20 | 10.20 | 0.99% | 276 |
| Mar 27, 2026 | 8.90 | 10.10 | 8.90 | 10.10 | 10.10 | 2.02% | 697 |
| Mar 26, 2026 | 8.90 | 9.90 | 8.90 | 9.90 | 9.90 | -1.98% | 351 |
| Mar 25, 2026 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | - | 100 |
| Mar 24, 2026 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | - | 100 |
| Mar 23, 2026 | 9.00 | 10.10 | 9.00 | 10.10 | 10.10 | 1.00% | 276 |
| Mar 20, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 9.89% | 100 |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Mar 18, 2026 | 9.10 | 9.15 | 9.10 | 9.15 | 9.15 | 0.55% | 350 |
| Mar 17, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Mar 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Mar 13, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -2.08% | - |
| Mar 12, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Mar 11, 2026 | 9.10 | 9.90 | 9.10 | 9.80 | 9.80 | -2.00% | 210 |
| Mar 10, 2026 | 9.25 | 10.00 | 9.25 | 10.00 | 10.00 | 0.50% | 300 |
| Mar 9, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | - | 100 |
| Mar 6, 2026 | 9.70 | 9.95 | 9.70 | 9.95 | 9.95 | -0.50% | 100 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 107 |
| Mar 4, 2026 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | -1.96% | 150 |
| Mar 3, 2026 | 9.00 | 10.20 | 9.00 | 10.20 | 10.20 | 2.00% | 150 |
| Mar 2, 2026 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | -1.96% | 100 |
| Feb 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Feb 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 25, 2026 | 9.40 | 10.10 | 9.40 | 10.10 | 10.10 | 5.21% | 100 |
| Feb 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -4.00% | - |
| Feb 23, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 0.50% | 150 |
| Feb 20, 2026 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | - | 150 |
| Feb 19, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | - | 150 |
| Feb 18, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 4.19% | 65 |
| Feb 17, 2026 | 9.50 | 9.95 | 9.50 | 9.55 | 9.55 | -4.02% | 365 |
| Feb 16, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | 1.53% | 295 |
| Feb 13, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | - | 67 |
| Feb 12, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 3.16% | 2,455 |
| Feb 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 10, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Feb 9, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | -4.04% | - |
| Feb 6, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | - | 500 |
| Feb 5, 2026 | 9.00 | 9.90 | 9.00 | 9.90 | 9.90 | - | 70 |
| Feb 4, 2026 | 9.10 | 9.90 | 9.10 | 9.90 | 9.90 | 7.61% | 50 |
| Feb 3, 2026 | 9.30 | 9.90 | 9.20 | 9.20 | 9.20 | -3.16% | 150 |
| Feb 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |
| Jan 30, 2026 | 9.70 | 9.90 | 9.70 | 9.90 | 9.90 | -1.00% | 80 |
| Jan 29, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | - | 100 |
| Jan 28, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | - | 100 |
| Jan 27, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | -0.99% | 100 |
| Jan 26, 2026 | 9.50 | 10.10 | 9.50 | 10.10 | 10.10 | - | 300 |
| Jan 23, 2026 | 9.20 | 10.10 | 9.20 | 10.10 | 10.10 | - | 96 |
| Jan 22, 2026 | 9.40 | 10.10 | 9.40 | 10.10 | 10.10 | - | 254 |
| Jan 21, 2026 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 1.00% | 200 |
| Jan 20, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Jan 19, 2026 | 9.60 | 10.30 | 9.60 | 10.30 | 10.30 | 1.98% | 200 |
| Jan 16, 2026 | 9.30 | 10.10 | 9.30 | 10.10 | 10.10 | 2.02% | 3,400 |
| Jan 15, 2026 | 8.40 | 9.90 | 8.40 | 9.90 | 9.90 | - | 100 |
| Jan 14, 2026 | 8.60 | 9.90 | 8.60 | 9.90 | 9.90 | 11.24% | 100 |
| Jan 13, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -10.55% | 100 |
| Jan 12, 2026 | 9.00 | 9.95 | 9.00 | 9.95 | 9.95 | - | 100 |
| Jan 9, 2026 | 8.80 | 9.95 | 8.80 | 9.95 | 9.95 | -0.50% | 100 |
| Jan 8, 2026 | 9.00 | 10.00 | 9.00 | 10.00 | 10.00 | 1.01% | 300 |
| Jan 7, 2026 | 8.95 | 9.90 | 8.95 | 9.90 | 9.90 | - | 100 |
| Jan 6, 2026 | 8.00 | 9.90 | 8.00 | 9.90 | 9.90 | - | 100 |
| Jan 5, 2026 | 9.20 | 9.90 | 9.20 | 9.90 | 9.90 | - | 100 |
| Jan 2, 2026 | 8.20 | 9.90 | 8.20 | 9.90 | 9.90 | -0.50% | 100 |
| Dec 30, 2025 | 9.25 | 9.95 | 9.25 | 9.95 | 9.95 | -3.40% | 100 |
| Dec 29, 2025 | 9.25 | 10.30 | 9.25 | 10.30 | 10.30 | 0.98% | 2,145 |
| Dec 23, 2025 | 9.45 | 10.20 | 9.45 | 10.20 | 10.20 | - | 100 |
| Dec 22, 2025 | 9.65 | 10.20 | 9.65 | 10.20 | 10.20 | 0.99% | 100 |
| Dec 19, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | -0.98% | 100 |
| Dec 18, 2025 | 9.70 | 10.20 | 9.60 | 10.20 | 10.20 | -0.97% | 400 |
| Dec 17, 2025 | 9.00 | 10.30 | 9.00 | 10.30 | 10.30 | 1.98% | 100 |
| Dec 16, 2025 | 9.20 | 10.10 | 9.20 | 10.10 | 10.10 | 1.51% | 100 |
| Dec 15, 2025 | 9.40 | 9.95 | 9.40 | 9.95 | 9.95 | -0.50% | 100 |
| Dec 12, 2025 | 9.60 | 10.00 | 9.60 | 10.00 | 10.00 | - | 160 |
| Dec 11, 2025 | 9.50 | 10.00 | 9.50 | 10.00 | 10.00 | 0.50% | 60 |
| Dec 10, 2025 | 9.10 | 9.95 | 9.10 | 9.95 | 9.95 | - | 80 |
| Dec 9, 2025 | 9.30 | 9.95 | 9.30 | 9.95 | 9.95 | -0.50% | 100 |
| Dec 8, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 5.26% | 200 |
| 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 |