Want to see PL:ALE full AI Analyst Report?
Allegroeu (ALE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 59.80 | 60.23 | 59.05 | 59.55 | 59.55 | -0.58% | 3,749,262 | 0.86 |
| Oct 29, 2026 | 58.80 | 60.05 | 58.57 | 59.90 | 59.90 | +1.41% | 3,067,292 | 0.70 |
| Oct 28, 2026 | 58.50 | 59.07 | 58.01 | 59.07 | 59.07 | +0.46% | 3,646,273 | 0.82 |
| Oct 27, 2026 | 59.00 | 59.00 | 57.81 | 58.80 | 58.80 | -0.34% | 4,630,025 | 1.04 |
| Oct 26, 2026 | 58.55 | 59.00 | 57.82 | 59.00 | 59.00 | +0.96% | 2,948,894 | 0.65 |
| Oct 23, 2026 | 58.72 | 59.19 | 57.76 | 58.44 | 58.44 | -0.95% | 3,625,633 | 0.79 |
| Oct 22, 2026 | 58.30 | 59.46 | 57.96 | 59.00 | 59.00 | +0.24% | 6,702,178 | 1.46 |
| Oct 21, 2026 | 57.73 | 58.86 | 57.20 | 58.86 | 58.86 | +1.98% | 5,417,650 | 1.18 |
| Oct 20, 2026 | 57.64 | 58.13 | 56.97 | 57.72 | 57.72 | +0.23% | 7,028,049 | 1.54 |
| Oct 19, 2026 | 55.60 | 57.59 | 55.52 | 57.59 | 57.59 | +3.47% | 6,725,728 | 1.48 |
| Oct 16, 2026 | 54.44 | 55.85 | 54.17 | 55.66 | 55.66 | +3.00% | 7,046,187 | 1.55 |
| Oct 15, 2026 | 53.13 | 54.04 | 52.65 | 54.04 | 54.04 | +1.18% | 5,410,045 | 1.19 |
| Oct 14, 2026 | 53.40 | 53.70 | 52.50 | 53.41 | 53.41 | +0.21% | 3,665,252 | 0.79 |
| Oct 13, 2026 | 52.15 | 53.30 | 51.94 | 53.30 | 53.30 | +2.40% | 4,512,402 | 0.95 |
| Oct 12, 2026 | 51.85 | 52.69 | 51.58 | 52.05 | 52.05 | +0.58% | 2,616,195 | 0.53 |
| Oct 09, 2026 | 50.49 | 52.00 | 50.45 | 51.75 | 51.75 | +2.62% | 3,738,418 | 0.73 |
| Oct 08, 2026 | 50.50 | 50.73 | 49.49 | 50.43 | 50.43 | -0.22% | 2,844,737 | 0.56 |
| Oct 07, 2026 | 51.40 | 51.50 | 49.98 | 50.54 | 50.54 | -1.67% | 3,111,789 | 0.60 |
| Oct 06, 2026 | 50.79 | 51.40 | 50.63 | 51.40 | 51.40 | +1.28% | 2,888,483 | 0.55 |
| Oct 05, 2026 | 50.38 | 50.79 | 50.04 | 50.75 | 50.75 | +0.71% | 2,275,137 | 0.43 |
| Oct 02, 2026 | 49.80 | 50.39 | 49.80 | 50.39 | 50.39 | +1.58% | 2,384,657 | 0.44 |
| Oct 01, 2026 | 49.46 | 50.20 | 48.84 | 49.61 | 49.61 | -2.02% | 3,426,460 | 0.63 |
| Sep 30, 2026 | 50.46 | 50.87 | 49.95 | 50.63 | 50.63 | +0.34% | 5,436,418 | 1.00 |
| Sep 29, 2026 | 50.05 | 50.58 | 49.95 | 50.46 | 50.46 | +1.20% | 4,862,994 | 0.89 |
| Sep 28, 2026 | 49.56 | 50.13 | 48.85 | 49.86 | 49.86 | +0.62% | 4,167,091 | 0.76 |
| Sep 25, 2026 | 49.47 | 49.60 | 48.71 | 49.56 | 49.56 | +0.59% | 4,206,578 | 0.75 |
| Sep 24, 2026 | 48.78 | 49.96 | 48.38 | 49.27 | 49.27 | +1.31% | 5,293,504 | 0.94 |
| Sep 23, 2026 | 49.83 | 50.01 | 47.90 | 48.63 | 48.63 | -2.05% | 6,218,005 | 1.10 |
| Sep 22, 2026 | 49.40 | 50.23 | 48.75 | 49.65 | 49.65 | +0.45% | 5,656,265 | 1.00 |
| Sep 21, 2026 | 49.74 | 50.25 | 48.72 | 49.43 | 49.43 | -0.74% | 4,225,793 | 0.73 |
| Sep 18, 2026 | 49.92 | 51.14 | 48.89 | 49.80 | 49.80 | +0.74% | 13,776,908 | 2.44 |
| Sep 17, 2026 | 46.60 | 49.46 | 46.21 | 49.44 | 49.44 | +9.49% | 10,344,022 | 1.84 |
| Sep 16, 2026 | 46.10 | 46.10 | 44.96 | 45.15 | 45.15 | -2.09% | 4,457,161 | 0.73 |
| Sep 15, 2026 | 45.80 | 46.40 | 45.02 | 46.12 | 46.12 | +0.69% | 5,031,682 | 0.80 |
| Sep 14, 2026 | 44.95 | 45.95 | 44.78 | 45.80 | 45.80 | +1.90% | 3,973,728 | 0.61 |
| Sep 11, 2026 | 45.00 | 45.31 | 44.70 | 44.95 | 44.95 | -0.12% | 3,198,223 | 0.44 |
| Sep 10, 2026 | 45.02 | 45.76 | 44.93 | 45.00 | 45.00 | -0.04% | 4,690,118 | 0.64 |
| Sep 09, 2026 | 46.30 | 46.30 | 44.88 | 45.02 | 45.02 | -1.87% | 4,038,207 | 0.56 |
| Sep 08, 2026 | 46.15 | 46.60 | 45.55 | 45.88 | 45.88 | -0.35% | 2,020,765 | 0.28 |
| Sep 07, 2026 | 45.61 | 46.69 | 45.37 | 46.04 | 46.04 | +0.95% | 1,355,483 | 0.19 |
| Sep 04, 2026 | 45.09 | 45.80 | 44.87 | 45.61 | 45.61 | +1.14% | 1,979,751 | 0.27 |
| Sep 03, 2026 | 45.00 | 45.27 | 44.13 | 45.09 | 45.09 | +0.75% | 3,334,298 | 0.45 |
| Sep 02, 2026 | 45.34 | 45.34 | 44.52 | 44.76 | 44.76 | -1.44% | 3,676,768 | 0.50 |
| Sep 01, 2026 | 45.61 | 45.61 | 44.30 | 45.41 | 45.41 | -0.44% | 5,261,230 | 0.72 |
| Aug 31, 2026 | 44.90 | 45.61 | 44.75 | 45.61 | 45.61 | +0.57% | 8,309,381 | 1.15 |
| Aug 28, 2026 | 44.42 | 45.35 | 44.18 | 45.35 | 45.35 | +2.97% | 3,672,050 | 0.49 |
| Aug 27, 2026 | 44.84 | 44.85 | 43.86 | 44.04 | 44.04 | -1.77% | 2,651,410 | 0.36 |
| Aug 26, 2026 | 44.87 | 45.02 | 44.59 | 44.84 | 44.84 | -0.08% | 3,293,345 | 0.44 |
| Aug 25, 2026 | 44.92 | 45.00 | 44.50 | 44.87 | 44.87 | +0.37% | 2,907,853 | 0.38 |
| Aug 24, 2026 | 45.10 | 45.10 | 44.64 | 44.71 | 44.71 | -0.86% | 2,914,350 | 0.38 |