Canada markets closed

Allego N.V. (ALLG)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7000+0.0100 (+0.59%)
At close: 04:00PM EDT
1.6903 +0.00 (+0.01%)
After hours: 04:07PM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20241.69001.70001.69001.70001.700023,265
Jul 22, 20241.69001.70001.69001.69001.690018,300
Jul 19, 20241.69001.69501.68001.69001.690056,400
Jul 18, 20241.69001.70001.69001.69001.690032,300
Jul 17, 20241.69001.70001.69001.69001.690027,200
Jul 16, 20241.69001.70001.69001.69001.690050,800
Jul 15, 20241.68001.70001.68001.69001.6900197,300
Jul 12, 20241.69001.69001.68001.69001.6900149,000
Jul 11, 20241.69001.70001.68001.69001.6900175,100
Jul 10, 20241.68001.70001.68001.69001.6900238,400
Jul 09, 20241.68001.69001.68001.69001.6900132,700
Jul 08, 20241.69001.69001.68001.69001.690069,300
Jul 05, 20241.68001.69001.68001.69001.6900183,700
Jul 03, 20241.69001.69001.68001.68001.680047,000
Jul 02, 20241.68001.69001.68001.68001.6800173,900
Jul 01, 20241.68001.69001.67001.68001.6800228,800
Jun 28, 20241.68001.68001.67001.68001.6800201,500
Jun 27, 20241.68001.69001.67001.68001.6800293,600
Jun 26, 20241.67001.69001.67001.68001.6800113,700
Jun 25, 20241.68001.69001.67001.68001.6800160,600
Jun 24, 20241.67001.69001.67001.69001.6900544,500
Jun 21, 20241.67001.68001.67001.68001.6800303,400
Jun 20, 20241.67001.68001.67001.67001.6700495,200
Jun 18, 20241.67001.68001.67001.68001.6800956,000
Jun 17, 20241.68001.69001.67001.68001.68009,430,000
Jun 14, 20240.77300.79300.71000.73500.735071,900
Jun 13, 20240.77000.77000.73000.75500.755048,100
Jun 12, 20240.77000.81900.74000.76900.769049,300
Jun 11, 20240.78000.80000.73000.76000.7600113,200
Jun 10, 20240.80400.80400.70000.76500.765056,600
Jun 07, 20240.80000.84000.71000.74400.7440139,100
Jun 06, 20240.79800.84000.74700.79000.790061,900
Jun 05, 20240.74700.77000.72000.75000.750047,200
Jun 04, 20240.80000.81200.73000.76500.765098,500
Jun 03, 20240.78000.83800.75000.77000.770088,500
May 31, 20240.80000.83900.70000.75000.7500164,000
May 30, 20240.85300.87000.79100.80000.8000194,100
May 29, 20240.88000.90000.82600.87900.879091,800
May 28, 20240.92000.98000.84200.88000.8800510,400
May 24, 20240.95000.97900.85500.90000.900068,400
May 23, 20241.00001.05000.92000.95000.950091,700
May 22, 20241.00001.06000.97000.97500.975044,000
May 21, 20240.96001.06000.96000.99500.995075,600
May 20, 20240.93001.00000.92000.97000.970077,600
May 17, 20241.06001.13000.90000.90300.9030204,600
May 16, 20241.13001.16001.07001.07001.070075,400
May 15, 20241.15001.18201.10001.11001.110074,100
May 14, 20241.20001.20001.14001.14001.140075,600
May 13, 20241.10001.20001.10001.20001.200036,000
May 10, 20241.20001.21201.10001.11001.110078,300
May 09, 20241.20001.23001.19001.19001.190022,700
May 08, 20241.23001.23001.16001.19001.190021,500
May 07, 20241.20001.24001.12001.23001.230056,100
May 06, 20241.24001.27001.15001.15001.150075,000
May 03, 20241.25001.29001.24001.28001.280081,800
May 02, 20241.22001.27001.21001.27001.270094,500
May 01, 20241.23001.24001.20001.20001.200024,200
Apr 30, 20241.25001.25001.20001.25001.250068,700
Apr 29, 20241.20001.27001.17001.23001.230065,500
Apr 26, 20241.24001.24001.18001.20001.200096,200
Apr 25, 20241.20001.20001.15001.20001.200038,200
Apr 24, 20241.20001.21001.12001.20001.200078,500
Apr 23, 20241.05001.15001.05001.11001.110064,400
Apr 22, 20241.10001.11001.06101.08001.080036,800
Apr 19, 20241.05001.10001.05001.10001.100031,800
Apr 18, 20241.02001.07901.01001.04001.040042,000
Apr 17, 20241.02001.08301.01001.03001.030094,100
Apr 16, 20241.03001.08001.03001.04001.0400134,900
Apr 15, 20241.09001.15001.04001.04001.0400173,700
Apr 12, 20241.10001.10001.03001.09001.0900111,600
Apr 11, 20241.11001.13001.03001.03001.030052,000
Apr 10, 20241.16001.17801.07001.14001.140065,600
Apr 09, 20241.11001.18001.05001.17001.1700201,700
Apr 08, 20241.16001.18001.09001.13001.1300236,400
Apr 05, 20241.38001.38001.12001.20001.2000331,500
Apr 04, 20241.54001.59001.22001.26001.2600392,700
Apr 03, 20241.48001.51001.25001.33001.3300313,600
Apr 02, 20241.32001.51001.20001.36001.3600953,400
Apr 01, 20241.54001.92001.38001.53001.53002,146,200
Mar 28, 20241.47002.11001.45001.45001.45009,993,100
Mar 27, 20240.95101.36000.91001.33001.33002,698,700
Mar 26, 20240.76001.23000.76000.86400.86405,809,700
Mar 25, 20240.87900.88000.83000.83000.830077,500
Mar 22, 20240.87000.89000.83500.83500.835065,700
Mar 21, 20240.83000.88300.83000.85500.855093,800
Mar 20, 20240.80000.86200.70200.76900.7690150,600
Mar 19, 20240.67000.82000.64500.78900.7890201,500
Mar 18, 20240.61000.69800.58100.66300.6630350,400
Mar 15, 20240.71000.73900.57000.57000.57001,626,200
Mar 14, 20240.81000.83000.69200.69200.6920186,900
Mar 13, 20240.85000.92300.80000.80000.8000180,400
Mar 12, 20240.94000.94000.81100.85000.8500109,700
Mar 11, 20241.10001.10000.87000.91000.9100215,900
Mar 08, 20240.98001.02000.96000.96000.960035,100
Mar 07, 20241.00001.00000.95000.95000.950019,300
Mar 06, 20240.94400.97000.94000.97000.970033,700
Mar 05, 20240.99800.99900.94000.94400.9440103,300
Mar 04, 20241.05001.05000.95000.96000.960040,000
Mar 01, 20241.03001.04000.97000.99000.990025,900
Feb 29, 20241.01001.02001.00001.02001.020027,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...