Allegro.eu S.A. (ALE.WA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 46.07 | 46.56 | 45.81 | 46.20 | +0.29% | 2,772,580 |
| 2026-08-06 | 45.24 | 46.46 | 45.10 | 46.07 | +2.03% | 4,147,067 |
| 2026-08-05 | 45.63 | 46.16 | 44.91 | 45.16 | -1.12% | 5,103,736 |
| 2026-08-04 | 44.46 | 45.66 | 44.46 | 45.66 | +2.87% | 5,172,130 |
| 2026-08-03 | 44.98 | 45.33 | 44.35 | 44.39 | -1.32% | 4,963,699 |
| 2026-07-31 | 45.12 | 45.94 | 44.70 | 44.98 | -0.29% | 6,478,083 |
| 2026-07-30 | 44.70 | 45.15 | 44.20 | 45.12 | +0.94% | 6,752,522 |
| 2026-07-29 | 45.00 | 45.38 | 44.46 | 44.70 | -0.68% | 8,554,556 |
| 2026-07-28 | 44.92 | 45.01 | 44.40 | 45.00 | +0.00% | 7,102,948 |
| 2026-07-27 | 45.00 | 45.29 | 44.73 | 45.00 | +0.59% | 5,405,140 |
| 2026-07-24 | 44.60 | 45.09 | 44.40 | 44.73 | -0.33% | 4,448,791 |
| 2026-07-23 | 44.83 | 45.67 | 44.71 | 44.88 | -0.43% | 5,824,169 |
| 2026-07-22 | 45.09 | 45.49 | 44.74 | 45.08 | -0.01% | 6,204,268 |
| 2026-07-21 | 44.15 | 45.16 | 44.06 | 45.09 | +2.47% | 6,909,190 |
| 2026-07-20 | 43.22 | 44.11 | 42.93 | 44.00 | +1.38% | 6,383,480 |
| 2026-07-17 | 44.13 | 44.50 | 43.12 | 43.40 | -2.19% | 9,042,709 |
| 2026-07-16 | 44.31 | 44.52 | 43.86 | 44.37 | -0.28% | 11,151,470 |
| 2026-07-15 | 43.84 | 44.58 | 43.38 | 44.49 | +1.30% | 14,358,622 |
| 2026-07-14 | 41.00 | 43.98 | 40.58 | 43.92 | +9.81% | 14,666,287 |
| 2026-07-13 | 39.82 | 40.16 | 39.25 | 40.00 | +0.43% | 3,840,042 |
| 2026-07-10 | 38.95 | 39.95 | 38.95 | 39.83 | +2.25% | 5,323,700 |
| 2026-07-09 | 39.80 | 39.95 | 38.76 | 38.95 | -1.88% | 9,468,278 |
| 2026-07-08 | 39.16 | 39.86 | 38.68 | 39.70 | +0.76% | 6,858,822 |
| 2026-07-07 | 38.78 | 39.65 | 38.22 | 39.40 | +1.55% | 6,293,990 |
| 2026-07-06 | 38.50 | 39.09 | 38.28 | 38.80 | +0.94% | 4,774,751 |
| 2026-07-03 | 38.90 | 38.90 | 38.20 | 38.44 | -0.75% | 5,475,438 |
| 2026-07-02 | 38.57 | 38.90 | 37.88 | 38.73 | +0.41% | 6,248,131 |
| 2026-07-01 | 38.00 | 38.57 | 37.30 | 38.57 | +2.00% | 8,700,940 |
| 2026-06-30 | 37.19 | 37.81 | 36.85 | 37.81 | +1.80% | 8,709,456 |
| 2026-06-29 | 37.00 | 37.31 | 36.13 | 37.15 | -0.13% | 7,871,223 |
| 2026-06-26 | 37.99 | 38.00 | 36.43 | 37.20 | -1.01% | 7,353,317 |
| 2026-06-25 | 37.50 | 37.92 | 37.27 | 37.58 | +0.68% | 7,551,627 |
| 2026-06-24 | 38.52 | 38.81 | 37.32 | 37.32 | -4.18% | 10,054,035 |
| 2026-06-23 | 38.00 | 39.02 | 36.85 | 38.95 | +1.02% | 6,627,842 |
| 2026-06-22 | 39.45 | 39.48 | 38.30 | 38.55 | -2.22% | 7,688,170 |
| 2026-06-19 | 38.74 | 39.76 | 38.57 | 39.43 | +2.43% | 34,546,719 |
| 2026-06-18 | 37.96 | 38.70 | 37.82 | 38.49 | +1.36% | 18,349,061 |
| 2026-06-17 | 37.40 | 38.08 | 37.23 | 37.98 | +1.20% | 18,101,779 |
| 2026-06-16 | 35.94 | 37.68 | 35.13 | 37.53 | +7.78% | 50,929,121 |
| 2026-06-15 | 34.66 | 35.10 | 34.60 | 34.82 | +1.18% | 4,615,083 |
| 2026-06-12 | 34.95 | 35.69 | 34.28 | 34.41 | -0.72% | 3,199,903 |
| 2026-06-11 | 34.63 | 35.19 | 34.41 | 34.66 | +0.10% | 3,472,390 |
| 2026-06-10 | 34.63 | 34.95 | 34.17 | 34.63 | -0.35% | 2,948,567 |
| 2026-06-09 | 34.40 | 34.99 | 34.23 | 34.75 | +0.89% | 2,482,290 |
| 2026-06-08 | 34.70 | 34.77 | 33.80 | 34.45 | -1.91% | 3,843,359 |
| 2026-06-05 | 35.78 | 35.80 | 34.82 | 35.12 | -0.64% | 6,002,094 |
| 2026-06-03 | 35.00 | 35.79 | 34.92 | 35.34 | +0.66% | 5,835,318 |
| 2026-06-02 | 34.94 | 35.94 | 34.84 | 35.11 | +2.18% | 14,450,670 |
| 2026-06-01 | 34.66 | 34.90 | 34.22 | 34.36 | -1.16% | 3,972,310 |
| 2026-05-29 | 34.20 | 35.05 | 34.12 | 34.77 | +1.64% | 8,529,652 |
| 2026-05-28 | 33.95 | 34.52 | 33.66 | 34.20 | -0.13% | 6,605,051 |
| 2026-05-27 | 34.35 | 34.91 | 33.97 | 34.25 | -0.29% | 6,464,671 |
| 2026-05-26 | 34.50 | 34.60 | 34.19 | 34.35 | -0.58% | 5,494,908 |
| 2026-05-25 | 33.75 | 34.70 | 33.75 | 34.55 | +2.78% | 3,040,378 |
| 2026-05-22 | 32.78 | 33.94 | 32.74 | 33.62 | +3.15% | 7,244,764 |
| 2026-05-21 | 32.40 | 32.80 | 32.15 | 32.59 | +0.99% | 4,287,984 |
| 2026-05-20 | 31.75 | 32.52 | 31.51 | 32.27 | +1.35% | 2,886,795 |
| 2026-05-19 | 31.90 | 32.41 | 31.49 | 31.84 | +0.02% | 4,674,370 |
| 2026-05-18 | 30.40 | 32.14 | 30.29 | 31.84 | +2.96% | 5,476,287 |
| 2026-05-15 | 30.50 | 31.00 | 30.14 | 30.92 | +0.82% | 4,002,479 |
| 2026-05-14 | 31.30 | 31.38 | 30.24 | 30.67 | +0.92% | 8,978,057 |
| 2026-05-13 | 28.98 | 30.49 | 28.80 | 30.39 | +5.54% | 6,335,644 |
| 2026-05-12 | 29.81 | 29.81 | 28.79 | 28.80 | -3.03% | 4,186,635 |
| 2026-05-11 | 29.84 | 29.90 | 29.43 | 29.70 | -0.47% | 3,106,761 |
| 2026-05-08 | 30.75 | 30.84 | 29.80 | 29.84 | -3.32% | 4,231,692 |
| 2026-05-07 | 31.30 | 31.40 | 30.61 | 30.86 | -0.39% | 6,425,384 |
| 2026-05-06 | 30.05 | 31.48 | 30.05 | 30.98 | +3.89% | 6,587,215 |
| 2026-05-05 | 29.86 | 30.27 | 29.68 | 29.82 | +0.00% | 2,381,393 |
| 2026-05-04 | 30.00 | 30.35 | 29.68 | 29.82 | +0.25% | 2,488,061 |
| 2026-04-30 | 30.15 | 30.16 | 29.62 | 29.75 | -0.82% | 3,282,318 |
| 2026-04-29 | 29.54 | 30.14 | 29.42 | 29.99 | +1.56% | 4,310,507 |
| 2026-04-28 | 30.23 | 30.41 | 29.51 | 29.53 | -2.75% | 4,502,367 |
| 2026-04-27 | 30.30 | 30.60 | 30.10 | 30.36 | +0.55% | 2,654,640 |
| 2026-04-24 | 30.10 | 30.43 | 29.89 | 30.20 | +0.62% | 3,839,121 |
| 2026-04-23 | 29.80 | 30.41 | 29.62 | 30.02 | +0.47% | 4,723,103 |
| 2026-04-22 | 30.25 | 30.27 | 29.85 | 29.88 | -1.55% | 5,002,872 |
| 2026-04-21 | 30.80 | 30.80 | 30.28 | 30.34 | +0.21% | 3,674,951 |
| 2026-04-20 | 30.68 | 30.76 | 30.22 | 30.28 | -1.30% | 6,427,904 |
| 2026-04-17 | 29.86 | 30.76 | 29.70 | 30.68 | +3.26% | 6,957,317 |
| 2026-04-16 | 29.88 | 30.18 | 29.36 | 29.71 | -0.05% | 6,921,712 |
| 2026-04-15 | 28.93 | 29.96 | 28.80 | 29.73 | +3.21% | 11,312,250 |
| 2026-04-14 | 28.06 | 28.98 | 27.82 | 28.80 | +3.63% | 6,535,594 |
| 2026-04-13 | 27.56 | 28.03 | 27.36 | 27.79 | +0.32% | 11,361,680 |
| 2026-04-10 | 27.00 | 27.98 | 26.90 | 27.70 | +2.59% | 8,734,528 |
| 2026-04-09 | 25.76 | 27.25 | 25.76 | 27.00 | +0.86% | 16,422,711 |
| 2026-04-08 | 27.30 | 27.91 | 26.73 | 26.77 | +1.52% | 9,281,113 |
| 2026-04-07 | 26.59 | 27.26 | 26.29 | 26.37 | -0.83% | 3,680,263 |
| 2026-04-02 | 26.48 | 26.59 | 25.88 | 26.59 | -0.02% | 4,786,418 |
| 2026-04-01 | 26.88 | 27.11 | 26.36 | 26.59 | +0.89% | 2,978,376 |
| 2026-03-31 | 26.00 | 26.55 | 25.87 | 26.36 | +2.01% | 3,422,169 |
| 2026-03-30 | 26.30 | 26.46 | 25.78 | 25.84 | -1.00% | 2,416,442 |
| 2026-03-27 | 26.60 | 26.66 | 25.89 | 26.10 | -1.97% | 2,301,087 |
| 2026-03-26 | 26.38 | 26.78 | 26.25 | 26.63 | +0.95% | 2,406,613 |
| 2026-03-25 | 25.95 | 26.45 | 25.95 | 26.38 | +2.53% | 2,631,028 |
| 2026-03-24 | 26.31 | 26.40 | 25.73 | 25.73 | -2.56% | 2,161,625 |
| 2026-03-23 | 26.00 | 26.66 | 25.53 | 26.40 | +0.78% | 3,154,674 |
| 2026-03-20 | 26.74 | 26.77 | 25.92 | 26.20 | -0.78% | 6,143,692 |
| 2026-03-19 | 26.84 | 27.14 | 26.35 | 26.40 | -1.86% | 4,819,089 |
| 2026-03-18 | 27.17 | 27.52 | 26.90 | 26.90 | -0.37% | 4,178,726 |
| 2026-03-17 | 27.10 | 27.20 | 26.13 | 27.00 | -0.92% | 5,487,102 |
| 2026-03-16 | 27.60 | 27.70 | 27.12 | 27.25 | -1.27% | 4,296,605 |
| 2026-03-13 | 28.00 | 28.13 | 27.16 | 27.60 | -1.38% | 4,436,388 |
| 2026-03-12 | 28.85 | 29.16 | 27.84 | 27.98 | +1.47% | 6,817,580 |
| 2026-03-11 | 28.50 | 28.51 | 27.58 | 27.58 | -2.22% | 3,684,224 |
| 2026-03-10 | 28.82 | 28.85 | 28.09 | 28.20 | +0.73% | 3,576,144 |
| 2026-03-09 | 27.89 | 28.25 | 27.63 | 28.00 | -0.20% | 4,697,539 |
| 2026-03-06 | 27.80 | 28.45 | 27.27 | 28.05 | +5.87% | 12,518,180 |
| 2026-03-05 | 26.49 | 26.66 | 25.98 | 26.50 | +0.97% | 5,834,637 |
| 2026-03-04 | 26.28 | 26.41 | 25.84 | 26.25 | +1.00% | 8,206,241 |
| 2026-03-03 | 27.00 | 27.20 | 25.98 | 25.98 | -4.17% | 5,498,641 |
| 2026-03-02 | 27.29 | 27.45 | 26.82 | 27.11 | -2.31% | 2,861,874 |
| 2026-02-27 | 27.90 | 27.91 | 27.45 | 27.75 | -0.52% | 7,104,894 |
| 2026-02-26 | 28.50 | 28.63 | 27.23 | 27.90 | -1.01% | 6,815,277 |
| 2026-02-25 | 28.30 | 28.43 | 28.05 | 28.18 | -0.41% | 3,460,616 |
| 2026-02-24 | 28.30 | 28.31 | 27.72 | 28.30 | +0.37% | 4,628,290 |
| 2026-02-23 | 27.80 | 28.48 | 27.70 | 28.20 | +1.90% | 8,433,678 |
| 2026-02-20 | 28.65 | 28.71 | 27.55 | 27.67 | -3.42% | 7,940,543 |
| 2026-02-19 | 29.16 | 29.21 | 28.52 | 28.65 | -1.21% | 4,678,515 |
| 2026-02-18 | 29.20 | 29.23 | 28.66 | 29.00 | +0.40% | 4,144,840 |
| 2026-02-17 | 29.66 | 29.66 | 28.89 | 28.89 | -1.75% | 2,246,070 |
| 2026-02-16 | 29.20 | 29.74 | 29.16 | 29.40 | +0.79% | 1,409,599 |
| 2026-02-13 | 29.89 | 29.89 | 29.17 | 29.17 | -2.39% | 4,815,065 |
| 2026-02-12 | 29.36 | 30.20 | 29.16 | 29.89 | +1.87% | 4,021,573 |
| 2026-02-11 | 29.44 | 29.70 | 28.82 | 29.34 | +0.15% | 4,141,176 |
| 2026-02-10 | 29.20 | 29.60 | 28.89 | 29.29 | +1.03% | 2,748,108 |
| 2026-02-09 | 28.92 | 29.61 | 28.63 | 28.99 | +1.06% | 2,719,268 |
| 2026-02-06 | 28.77 | 28.96 | 28.39 | 28.68 | -0.30% | 4,656,476 |
| 2026-02-05 | 28.90 | 29.09 | 28.55 | 28.77 | -0.45% | 4,315,779 |
| 2026-02-04 | 29.10 | 29.23 | 28.80 | 28.90 | -0.81% | 4,204,077 |
| 2026-02-03 | 29.89 | 29.96 | 28.89 | 29.14 | -1.95% | 3,410,562 |
| 2026-02-02 | 29.14 | 29.80 | 28.93 | 29.71 | +1.69% | 2,715,813 |
| 2026-01-30 | 30.10 | 30.10 | 29.21 | 29.22 | -2.94% | 5,907,554 |
| 2026-01-29 | 30.64 | 30.70 | 30.06 | 30.11 | -1.04% | 1,835,322 |
| 2026-01-28 | 30.60 | 30.76 | 30.05 | 30.42 | +0.05% | 2,759,180 |
| 2026-01-27 | 30.02 | 30.52 | 29.73 | 30.41 | +1.54% | 3,768,967 |
| 2026-01-26 | 30.00 | 30.52 | 29.74 | 29.95 | -0.73% | 2,285,915 |
| 2026-01-23 | 30.60 | 30.63 | 29.99 | 30.16 | -1.24% | 4,610,920 |
| 2026-01-22 | 30.20 | 30.72 | 30.14 | 30.55 | +1.97% | 3,490,274 |
| 2026-01-21 | 30.84 | 30.84 | 29.46 | 29.95 | -2.89% | 7,067,766 |
| 2026-01-20 | 31.00 | 31.05 | 30.22 | 30.84 | -0.11% | 3,540,063 |
| 2026-01-19 | 31.02 | 32.03 | 30.67 | 30.88 | -1.42% | 4,857,931 |
| 2026-01-16 | 31.33 | 31.89 | 31.12 | 31.32 | +0.03% | 3,781,543 |
| 2026-01-15 | 31.21 | 31.45 | 30.86 | 31.32 | +0.34% | 2,814,794 |
| 2026-01-14 | 32.46 | 32.46 | 31.11 | 31.21 | -3.28% | 4,338,446 |
| 2026-01-13 | 32.37 | 32.65 | 32.02 | 32.27 | +0.06% | 2,635,628 |
| 2026-01-12 | 32.10 | 32.40 | 32.00 | 32.25 | +0.47% | 2,129,872 |
| 2026-01-09 | 32.26 | 32.31 | 31.67 | 32.10 | -0.19% | 3,512,753 |
| 2026-01-08 | 32.80 | 32.87 | 31.90 | 32.16 | -1.97% | 5,629,014 |
| 2026-01-07 | 31.36 | 32.90 | 31.24 | 32.80 | +4.61% | 8,183,989 |
| 2026-01-05 | 31.45 | 31.46 | 30.91 | 31.36 | +0.37% | 4,554,493 |
| 2026-01-02 | 31.00 | 31.57 | 30.85 | 31.25 | +0.73% | 2,893,610 |
| 2025-12-30 | 31.20 | 31.30 | 30.89 | 31.02 | -0.56% | 1,811,023 |
| 2025-12-29 | 30.65 | 31.20 | 30.40 | 31.20 | +1.86% | 3,404,640 |
| 2025-12-23 | 30.85 | 30.96 | 30.60 | 30.63 | -1.08% | 2,512,406 |
| 2025-12-22 | 30.91 | 30.96 | 30.59 | 30.96 | +0.21% | 2,097,698 |
| 2025-12-19 | 30.54 | 31.00 | 30.35 | 30.89 | +1.18% | 8,029,825 |
| 2025-12-18 | 30.36 | 30.75 | 30.12 | 30.54 | +0.30% | 7,142,968 |
| 2025-12-17 | 30.90 | 30.92 | 30.22 | 30.45 | -1.31% | 4,098,149 |
| 2025-12-16 | 31.20 | 31.21 | 30.59 | 30.85 | -1.70% | 5,592,181 |
| 2025-12-15 | 31.11 | 31.41 | 30.84 | 31.39 | +1.21% | 6,484,609 |
| 2025-12-12 | 31.61 | 31.61 | 30.98 | 31.01 | -1.88% | 4,154,020 |
| 2025-12-11 | 31.34 | 31.75 | 31.09 | 31.61 | +1.30% | 4,611,669 |
| 2025-12-10 | 31.50 | 31.50 | 30.95 | 31.20 | -0.83% | 2,496,256 |
| 2025-12-09 | 30.70 | 31.48 | 30.55 | 31.46 | +2.48% | 8,039,453 |
| 2025-12-08 | 30.91 | 31.00 | 30.50 | 30.70 | -0.89% | 4,734,919 |
| 2025-12-05 | 31.20 | 31.34 | 30.84 | 30.98 | +0.10% | 13,764,370 |
| 2025-12-04 | 30.55 | 31.09 | 30.54 | 30.95 | +1.43% | 14,374,690 |
| 2025-12-03 | 31.39 | 31.41 | 30.46 | 30.51 | -2.60% | 7,993,221 |
| 2025-12-02 | 30.50 | 31.61 | 30.42 | 31.32 | -3.11% | 13,578,750 |
| 2025-12-01 | 32.14 | 32.52 | 31.82 | 32.33 | +0.86% | 2,797,822 |
| 2025-11-28 | 31.77 | 32.46 | 31.41 | 32.05 | +0.90% | 1,969,238 |
| 2025-11-27 | 32.02 | 32.17 | 31.68 | 31.77 | -0.80% | 3,191,460 |
| 2025-11-26 | 31.34 | 32.08 | 30.86 | 32.02 | +2.48% | 3,818,439 |
| 2025-11-25 | 31.20 | 31.45 | 30.66 | 31.25 | +0.71% | 2,573,085 |
| 2025-11-24 | 31.45 | 31.56 | 30.55 | 31.03 | -0.51% | 5,937,423 |
| 2025-11-21 | 30.30 | 31.72 | 30.30 | 31.19 | -0.98% | 4,483,415 |
| 2025-11-20 | 32.20 | 32.25 | 30.00 | 31.50 | -1.56% | 10,035,260 |
| 2025-11-19 | 32.36 | 32.38 | 31.85 | 32.00 | -0.70% | 6,669,079 |
| 2025-11-18 | 33.33 | 33.37 | 31.96 | 32.23 | -3.71% | 3,867,807 |
| 2025-11-17 | 34.50 | 34.57 | 33.35 | 33.47 | -2.29% | 2,589,133 |
| 2025-11-14 | 34.61 | 35.01 | 34.25 | 34.25 | -1.01% | 2,539,929 |
| 2025-11-13 | 34.76 | 35.19 | 34.60 | 34.60 | -0.57% | 3,194,288 |
| 2025-11-12 | 35.15 | 35.35 | 34.56 | 34.80 | -0.40% | 3,697,800 |
| 2025-11-10 | 34.90 | 35.01 | 34.48 | 34.94 | +0.76% | 2,567,271 |
| 2025-11-07 | 34.66 | 34.95 | 34.29 | 34.67 | +0.45% | 2,501,273 |
| 2025-11-06 | 34.30 | 35.01 | 34.19 | 34.52 | +0.80% | 2,988,986 |
| 2025-11-05 | 33.80 | 34.25 | 33.44 | 34.24 | +1.17% | 1,400,365 |
| 2025-11-04 | 34.10 | 34.25 | 33.72 | 33.85 | -1.25% | 1,659,242 |
| 2025-11-03 | 34.50 | 34.77 | 34.20 | 34.28 | -0.64% | 1,360,202 |
| 2025-10-31 | 34.45 | 35.18 | 34.26 | 34.50 | +0.10% | 3,272,049 |
| 2025-10-30 | 34.62 | 34.76 | 34.17 | 34.47 | -0.27% | 2,590,401 |
| 2025-10-29 | 35.00 | 35.20 | 34.30 | 34.56 | -1.26% | 6,775,194 |
| 2025-10-28 | 34.80 | 35.19 | 34.45 | 35.00 | +0.92% | 3,252,540 |
| 2025-10-27 | 35.00 | 35.20 | 34.42 | 34.68 | -0.37% | 4,584,199 |
| 2025-10-24 | 34.90 | 35.34 | 34.67 | 34.81 | -0.17% | 3,437,362 |
| 2025-10-23 | 34.46 | 34.88 | 34.15 | 34.87 | +1.07% | 2,325,321 |
| 2025-10-22 | 34.25 | 34.50 | 33.94 | 34.50 | +1.29% | 1,706,688 |
| 2025-10-21 | 33.90 | 34.27 | 33.66 | 34.06 | +0.95% | 2,287,647 |
| 2025-10-20 | 33.60 | 34.03 | 33.50 | 33.74 | +0.58% | 1,903,735 |
| 2025-10-17 | 33.52 | 33.70 | 32.61 | 33.55 | -0.61% | 2,714,471 |
| 2025-10-16 | 33.83 | 34.09 | 33.66 | 33.75 | -0.24% | 1,577,928 |
| 2025-10-15 | 33.65 | 33.98 | 33.37 | 33.83 | +0.53% | 3,240,936 |
| 2025-10-14 | 33.38 | 34.05 | 33.30 | 33.65 | +0.39% | 2,853,269 |
| 2025-10-13 | 32.93 | 33.85 | 32.71 | 33.52 | +0.96% | 2,955,350 |
| 2025-10-10 | 32.68 | 33.34 | 32.50 | 33.20 | +0.80% | 3,632,892 |
| 2025-10-09 | 33.51 | 33.73 | 32.80 | 32.94 | -1.67% | 3,656,017 |
| 2025-10-08 | 33.50 | 33.66 | 32.97 | 33.49 | -0.36% | 3,613,601 |
| 2025-10-07 | 33.90 | 33.91 | 33.20 | 33.62 | -0.55% | 3,001,215 |
| 2025-10-06 | 34.90 | 35.02 | 33.78 | 33.80 | -3.15% | 3,273,388 |
| 2025-10-03 | 34.66 | 34.99 | 34.42 | 34.90 | +0.68% | 2,779,705 |
| 2025-10-02 | 35.00 | 35.35 | 34.63 | 34.66 | -0.96% | 4,264,619 |
| 2025-10-01 | 35.48 | 35.60 | 34.98 | 35.00 | -1.67% | 4,305,688 |
| 2025-09-30 | 36.03 | 36.30 | 35.40 | 35.59 | -1.62% | 4,145,752 |
| 2025-09-29 | 35.30 | 36.42 | 35.09 | 36.18 | +2.55% | 4,290,606 |
| 2025-09-26 | 35.12 | 35.52 | 34.88 | 35.28 | +1.57% | 5,090,338 |
| 2025-09-25 | 34.81 | 35.00 | 34.45 | 34.73 | -0.23% | 1,987,772 |
| 2025-09-24 | 34.63 | 34.81 | 34.22 | 34.81 | +0.19% | 2,984,688 |
| 2025-09-23 | 34.70 | 35.37 | 34.57 | 34.75 | +0.42% | 3,091,111 |
| 2025-09-22 | 34.60 | 34.98 | 34.15 | 34.60 | -0.04% | 2,736,245 |
| 2025-09-19 | 34.87 | 35.02 | 34.13 | 34.62 | -0.72% | 7,595,886 |
| 2025-09-18 | 35.80 | 35.89 | 34.62 | 34.87 | -1.16% | 6,067,239 |
| 2025-09-17 | 35.50 | 35.69 | 34.97 | 35.28 | -0.06% | 2,470,896 |
| 2025-09-16 | 35.99 | 35.99 | 35.12 | 35.30 | -1.77% | 2,437,604 |
| 2025-09-15 | 35.80 | 36.24 | 35.80 | 35.94 | +0.76% | 2,484,767 |
| 2025-09-12 | 36.34 | 36.66 | 35.66 | 35.66 | -1.18% | 1,898,575 |
| 2025-09-11 | 35.90 | 36.48 | 35.81 | 36.09 | +0.70% | 2,266,738 |
| 2025-09-10 | 35.52 | 36.14 | 34.99 | 35.84 | +0.90% | 2,604,168 |
| 2025-09-09 | 36.08 | 36.25 | 35.38 | 35.52 | -1.33% | 2,886,909 |
| 2025-09-08 | 34.99 | 36.00 | 34.91 | 36.00 | +3.18% | 2,393,561 |
| 2025-09-05 | 35.12 | 35.92 | 34.76 | 34.89 | +0.23% | 3,472,965 |
| 2025-09-04 | 34.70 | 35.01 | 34.48 | 34.81 | +0.85% | 3,210,706 |
| 2025-09-03 | 34.43 | 34.94 | 34.11 | 34.52 | +0.15% | 4,961,368 |
| 2025-09-02 | 35.41 | 35.41 | 34.23 | 34.47 | -2.68% | 3,685,975 |
| 2025-09-01 | 36.50 | 36.80 | 35.00 | 35.41 | -3.01% | 3,307,720 |
| 2025-08-29 | 36.60 | 37.05 | 36.34 | 36.52 | -0.88% | 1,813,022 |
| 2025-08-28 | 37.50 | 37.61 | 36.56 | 36.84 | -1.18% | 1,656,379 |
| 2025-08-27 | 38.48 | 38.57 | 37.23 | 37.28 | -2.11% | 1,167,712 |
| 2025-08-26 | 38.25 | 38.51 | 37.15 | 38.09 | -0.52% | 4,265,993 |
| 2025-08-25 | 38.34 | 38.60 | 38.13 | 38.28 | -0.14% | 1,972,728 |
| 2025-08-22 | 37.90 | 38.55 | 37.38 | 38.34 | -0.36% | 3,740,805 |
| 2025-08-21 | 37.90 | 38.64 | 37.87 | 38.48 | +1.37% | 2,168,915 |
| 2025-08-20 | 38.40 | 38.52 | 37.60 | 37.96 | -1.40% | 2,116,562 |
| 2025-08-19 | 38.10 | 38.60 | 37.84 | 38.50 | +1.65% | 2,867,057 |
| 2025-08-18 | 37.67 | 38.59 | 37.42 | 37.88 | +0.53% | 3,124,350 |
| 2025-08-14 | 37.75 | 37.80 | 37.34 | 37.67 | -0.58% | 1,667,674 |
| 2025-08-13 | 37.47 | 38.08 | 37.26 | 37.90 | +1.77% | 2,572,929 |
| 2025-08-12 | 37.31 | 37.51 | 37.05 | 37.23 | -0.15% | 1,096,121 |
| 2025-08-11 | 37.77 | 37.89 | 37.10 | 37.29 | -1.31% | 1,736,241 |
| 2025-08-08 | 37.25 | 37.98 | 36.84 | 37.78 | +1.37% | 2,360,460 |
| 2025-08-07 | 36.15 | 37.59 | 35.66 | 37.27 | +3.13% | 2,734,993 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.71%). Worst month: Nov (-8.73%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Allegro.eu S.A.'s (ALE.WA) latest close?
46.20 on 2026-08-07, from the Closelook data lake's daily price record.
What is ALE.WA's 52-week high and low?
46.56 high and 25.53 low over the trailing 52 weeks, as of 2026-08-07.
What is Allegro.eu S.A.'s strongest and weakest month historically?
Historically, ALE.WA's strongest calendar month has been May (average +9.71%) and its weakest Nov (average -8.73%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.