Allgeier SE (0RUM.L) LSE
17.00
-0.3(-1.73%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
17.00
-0.3(-1.73%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 17.55 | 17 | 17 | 17.55 | 17 | 4,801 |
| April 01, 2026 | 17.3 | 17.3 | 17.3 | 17.3 | 17.3 | 1,980 |
| March 31, 2026 | 16.6 | 16.8 | 16.8 | 16.8 | 16.6 | 1,013 |
| March 30, 2026 | 16.25 | 16.25 | 16.25 | 16.4 | 16.1 | 8 |
| March 27, 2026 | 16.2 | 16.2 | 16.2 | 16.2 | 16.2 | 1,832 |
| March 26, 2026 | 16.25 | 16.45 | 16.45 | 16.45 | 16.25 | 18 |
| March 25, 2026 | 16.85 | 16.85 | 16.85 | 16.9 | 16.85 | 147 |
| March 23, 2026 | 15.35 | 16.5 | 16.5 | 16.65 | 15.15 | 1,200 |
| March 20, 2026 | 17.1 | 15.9 | 15.9 | 17.1 | 15.9 | 2,587 |
| March 19, 2026 | 16.8 | 16.8 | 16.8 | 16.8 | 16.8 | 60 |
| March 18, 2026 | 17.1 | 17.35 | 17.35 | 17.35 | 17.1 | 7 |
| March 17, 2026 | 18 | 18 | 18 | 18 | 18 | 0 |
| March 16, 2026 | 17.4 | 17.35 | 17.35 | 17.4 | 17.1 | 1,170 |
| March 11, 2026 | 17.5 | 17.5 | 17.5 | 17.5 | 17.5 | 200 |
| March 10, 2026 | 17.75 | 17.85 | 17.85 | 17.85 | 17.75 | 400 |
| March 09, 2026 | 17.6 | 17.6 | 17.6 | 17.6 | 17.6 | 0 |
| March 06, 2026 | 18.2 | 17.95 | 17.95 | 18.2 | 17.95 | 1,857 |
| March 05, 2026 | 17.75 | 18 | 18 | 18 | 17.75 | 2,950 |
| March 04, 2026 | 17.35 | 17.6 | 17.6 | 17.65 | 17.35 | 310 |
| March 03, 2026 | 17 | 16.95 | 16.95 | 17 | 16.95 | 100 |
| March 02, 2026 | 17.5 | 17.65 | 17.65 | 17.65 | 17.35 | 12,816 |
| February 27, 2026 | 17 | 17 | 17 | 17 | 17 | 130 |
| February 26, 2026 | 16.2 | 16.3 | 16.3 | 16.3 | 16.2 | 43 |
| February 25, 2026 | 16.8 | 16.9 | 16.9 | 17.1 | 16.8 | 4,247 |
| February 24, 2026 | 17.45 | 17.1 | 17.1 | 17.65 | 17.1 | 155 |
| February 23, 2026 | 17.95 | 17.55 | 17.55 | 17.95 | 17.55 | 270 |
| February 20, 2026 | 17.3 | 17.75 | 0 | 17.75 | 17.3 | 190 |
| February 19, 2026 | 17.3 | 17.7 | 0 | 17.7 | 17.3 | 62 |
| February 18, 2026 | 17.2 | 17.55 | 0 | 17.55 | 17.2 | 298 |
| February 17, 2026 | 16.35 | 17.4 | 0 | 17.4 | 16.25 | 6,844 |
| February 16, 2026 | 16.05 | 16.75 | 0 | 16.75 | 16.05 | 2,181 |
| February 13, 2026 | 16.05 | 16.15 | 0 | 16.3 | 16.05 | 3,894 |
| February 12, 2026 | 17.8 | 16.6 | 0 | 17.8 | 16.35 | 3,879 |
| February 11, 2026 | 18.45 | 17.55 | 0 | 18.45 | 17.55 | 1,025 |
| February 10, 2026 | 19.2 | 19.2 | 0 | 19.5 | 19.2 | 83 |
| February 09, 2026 | 19.95 | 19.1 | 0 | 19.95 | 18.5 | 1,541 |
| February 06, 2026 | 19.35 | 19.5 | 0 | 19.5 | 19.3 | 86 |
| February 05, 2026 | 20.1 | 19.95 | 0 | 20.2 | 19.95 | 1,761 |
| February 04, 2026 | 21.1 | 20.5 | 0 | 21.1 | 20.5 | 2,318 |
| February 03, 2026 | 22.6 | 21.9 | 0 | 22.8 | 21.9 | 1,959 |
| February 02, 2026 | 22.4 | 22.4 | 0 | 22.4 | 22.4 | 216 |
| January 30, 2026 | 22.3 | 22.6 | 0 | 22.6 | 22.3 | 93 |
| January 29, 2026 | 22.16 | 21.9 | 0 | 22.16 | 21.9 | 1,494 |
| January 28, 2026 | 22.5 | 22.3 | 0 | 22.5 | 22.3 | 2,292 |
| January 27, 2026 | 22.6 | 22.3 | 0 | 22.6 | 22.3 | 535 |
| January 26, 2026 | 22.7 | 22.7 | 0 | 22.7 | 22.7 | 259 |
| January 23, 2026 | 23 | 22.3 | 0 | 23 | 22.3 | 689 |
| January 22, 2026 | 22.2 | 22.4 | 0 | 22.4 | 22.1 | 458 |
| January 21, 2026 | 21.6 | 21.8 | 0 | 21.8 | 21.3 | 257 |
| January 20, 2026 | 21.5 | 21.6 | 0 | 21.9 | 21.5 | 1,225 |
| January 19, 2026 | 22.2 | 22.1 | 0 | 22.7 | 21.8 | 5,689 |
| January 16, 2026 | 23.2 | 22.6 | 0 | 23.2 | 22.6 | 3,157 |
| January 15, 2026 | 23.45 | 23.1 | 0 | 23.45 | 23 | 8,536 |
| January 14, 2026 | 24 | 23.3 | 0 | 24 | 23 | 156 |
| January 13, 2026 | 23.3 | 23.8 | 0 | 24.2 | 23.2 | 7,321 |
| January 12, 2026 | 22.7 | 23 | 0 | 23.5 | 22.7 | 1,549 |
| January 09, 2026 | 21.8 | 22 | 0 | 22.3 | 21.8 | 1,353 |
| January 08, 2026 | 21.2 | 21.5 | 0 | 21.5 | 21.2 | 390 |
| January 07, 2026 | 20.6 | 20.9 | 0 | 21.1 | 20.3 | 1,768 |
| January 06, 2026 | 21.3 | 20.5 | 0 | 21.3 | 20.5 | 2,413 |