Allegro.eu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	31.20	31.34	30.84	30.98	30.98	0.10%	13,764,370
Dec 4, 2025	30.55	31.09	30.54	30.95	30.95	1.43%	14,374,690
Dec 3, 2025	31.39	31.42	30.47	30.51	30.51	-2.60%	7,993,221
Dec 2, 2025	30.50	31.62	30.42	31.33	31.33	-3.11%	13,578,750
Dec 1, 2025	32.14	32.52	31.82	32.33	32.33	0.86%	2,797,822
Nov 28, 2025	31.77	32.46	31.41	32.06	32.06	0.90%	1,969,238
Nov 27, 2025	32.03	32.18	31.68	31.77	31.77	-0.80%	3,191,460
Nov 26, 2025	31.35	32.08	30.87	32.03	32.03	2.48%	3,818,439
Nov 25, 2025	31.20	31.45	30.67	31.25	31.25	0.71%	2,573,085
Nov 24, 2025	31.45	31.56	30.56	31.03	31.03	-0.51%	5,937,423
Nov 21, 2025	30.30	31.72	30.30	31.19	31.19	-0.98%	4,483,415
Nov 20, 2025	32.20	32.25	30.00	31.50	31.50	-1.56%	10,035,260
Nov 19, 2025	32.36	32.39	31.85	32.00	32.00	-0.70%	6,669,079
Nov 18, 2025	33.33	33.37	31.97	32.23	32.23	-3.71%	3,867,807
Nov 17, 2025	34.50	34.57	33.35	33.47	33.47	-2.29%	2,589,133
Nov 14, 2025	34.61	35.01	34.25	34.25	34.25	-1.01%	2,539,929
Nov 13, 2025	34.76	35.19	34.60	34.60	34.60	-0.57%	3,194,288
Nov 12, 2025	35.15	35.35	34.56	34.80	34.80	-0.40%	3,697,800
Nov 10, 2025	34.90	35.01	34.49	34.94	34.94	0.76%	2,567,271
Nov 7, 2025	34.66	34.95	34.29	34.68	34.68	0.45%	2,501,273
Nov 6, 2025	34.30	35.01	34.19	34.52	34.52	0.80%	2,988,986
Nov 5, 2025	33.80	34.25	33.44	34.25	34.25	1.17%	1,400,365
Nov 4, 2025	34.10	34.25	33.72	33.85	33.85	-1.25%	1,659,242
Nov 3, 2025	34.50	34.77	34.20	34.28	34.28	-0.64%	1,360,202
Oct 31, 2025	34.46	35.18	34.26	34.50	34.50	0.10%	3,272,049
Oct 30, 2025	34.62	34.76	34.17	34.47	34.47	-0.27%	2,590,401
Oct 29, 2025	35.00	35.20	34.30	34.56	34.56	-1.26%	6,775,194
Oct 28, 2025	34.80	35.19	34.46	35.00	35.00	0.92%	3,252,540
Oct 27, 2025	35.00	35.20	34.42	34.68	34.68	-0.37%	4,584,199
Oct 24, 2025	34.90	35.34	34.67	34.81	34.81	-0.17%	3,437,362
Oct 23, 2025	34.46	34.89	34.15	34.87	34.87	1.07%	2,325,321
Oct 22, 2025	34.25	34.50	33.94	34.50	34.50	1.29%	1,706,688
Oct 21, 2025	33.90	34.27	33.66	34.06	34.06	0.95%	2,287,647
Oct 20, 2025	33.60	34.04	33.50	33.74	33.74	0.58%	1,903,735
Oct 17, 2025	33.53	33.70	32.61	33.55	33.55	-0.61%	2,714,471
Oct 16, 2025	33.83	34.10	33.67	33.75	33.75	-0.24%	1,577,928
Oct 15, 2025	33.65	33.98	33.37	33.83	33.83	0.53%	3,240,936
Oct 14, 2025	33.39	34.05	33.30	33.65	33.65	0.39%	2,853,269
Oct 13, 2025	32.93	33.85	32.71	33.52	33.52	0.96%	2,955,350
Oct 10, 2025	32.68	33.34	32.50	33.20	33.20	0.80%	3,632,892
Oct 9, 2025	33.51	33.73	32.81	32.94	32.94	-1.67%	3,656,017
Oct 8, 2025	33.50	33.67	32.97	33.50	33.50	-0.36%	3,613,601
Oct 7, 2025	33.90	33.91	33.20	33.62	33.62	-0.55%	3,001,215
Oct 6, 2025	34.90	35.02	33.78	33.80	33.80	-3.15%	3,273,388
Oct 3, 2025	34.67	35.00	34.42	34.90	34.90	0.68%	2,779,705
Oct 2, 2025	35.00	35.36	34.64	34.67	34.67	-0.96%	4,264,619
Oct 1, 2025	35.48	35.60	34.98	35.00	35.00	-1.67%	4,305,688
Sep 30, 2025	36.03	36.30	35.40	35.60	35.60	-1.62%	4,145,752
Sep 29, 2025	35.30	36.42	35.10	36.18	36.18	2.55%	4,290,606
Sep 26, 2025	35.12	35.52	34.88	35.28	35.28	1.57%	5,090,338