Allego N.V. (ALLG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:37PM EDT. Market open.
Time Period:
Aug 15, 2021 - Aug 15, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 15, 2022 | 5.18 | 5.50 | 5.00 | 5.27 | 5.27 | 78,203 |
| Aug 12, 2022 | 4.75 | 5.34 | 4.73 | 5.34 | 5.34 | 321,300 |
| Aug 11, 2022 | 5.83 | 6.12 | 4.40 | 4.72 | 4.72 | 1,196,700 |
| Aug 10, 2022 | 3.74 | 6.38 | 3.67 | 5.83 | 5.83 | 9,541,100 |
| Aug 09, 2022 | 3.62 | 3.74 | 3.62 | 3.71 | 3.71 | 44,400 |
| Aug 08, 2022 | 3.55 | 3.75 | 3.52 | 3.61 | 3.61 | 134,000 |
| Aug 05, 2022 | 3.64 | 3.71 | 3.50 | 3.55 | 3.55 | 82,800 |
| Aug 04, 2022 | 4.06 | 4.10 | 3.58 | 3.71 | 3.71 | 430,500 |
| Aug 03, 2022 | 3.93 | 4.03 | 3.61 | 3.99 | 3.99 | 196,800 |
| Aug 02, 2022 | 3.85 | 3.90 | 3.71 | 3.74 | 3.74 | 71,400 |
| Aug 01, 2022 | 4.00 | 4.00 | 3.78 | 3.85 | 3.85 | 46,000 |
| Jul 29, 2022 | 3.90 | 3.93 | 3.77 | 3.93 | 3.93 | 45,800 |
| Jul 28, 2022 | 3.96 | 4.00 | 3.81 | 3.85 | 3.85 | 76,300 |
| Jul 27, 2022 | 3.81 | 3.87 | 3.57 | 3.77 | 3.77 | 176,700 |
| Jul 26, 2022 | 3.79 | 3.93 | 3.57 | 3.68 | 3.68 | 40,900 |
| Jul 25, 2022 | 3.90 | 3.95 | 3.61 | 3.74 | 3.74 | 52,600 |
| Jul 22, 2022 | 4.02 | 4.02 | 3.75 | 3.78 | 3.78 | 49,900 |
| Jul 21, 2022 | 4.56 | 4.56 | 4.01 | 4.06 | 4.06 | 83,400 |
| Jul 20, 2022 | 3.89 | 4.49 | 3.88 | 4.18 | 4.18 | 197,600 |
| Jul 19, 2022 | 3.68 | 3.85 | 3.50 | 3.80 | 3.80 | 107,500 |
| Jul 18, 2022 | 3.45 | 3.63 | 3.45 | 3.56 | 3.56 | 74,400 |
| Jul 15, 2022 | 3.58 | 3.58 | 3.40 | 3.44 | 3.44 | 23,500 |
| Jul 14, 2022 | 3.52 | 3.52 | 3.35 | 3.42 | 3.42 | 55,300 |
| Jul 13, 2022 | 3.40 | 3.58 | 3.40 | 3.50 | 3.50 | 43,100 |
| Jul 12, 2022 | 3.65 | 3.76 | 3.43 | 3.50 | 3.50 | 82,500 |
| Jul 11, 2022 | 4.00 | 4.05 | 3.63 | 3.65 | 3.65 | 124,600 |
| Jul 08, 2022 | 4.07 | 4.07 | 3.75 | 3.97 | 3.97 | 170,400 |
| Jul 07, 2022 | 3.95 | 4.08 | 3.83 | 4.00 | 4.00 | 216,200 |
| Jul 06, 2022 | 4.27 | 4.64 | 3.85 | 3.92 | 3.92 | 221,500 |
| Jul 05, 2022 | 4.56 | 4.70 | 4.18 | 4.24 | 4.24 | 130,800 |
| Jul 01, 2022 | 5.02 | 5.02 | 4.53 | 4.66 | 4.66 | 113,100 |
| Jun 30, 2022 | 5.11 | 5.25 | 5.01 | 5.09 | 5.09 | 454,600 |
| Jun 29, 2022 | 5.68 | 5.68 | 5.10 | 5.11 | 5.11 | 64,700 |
| Jun 28, 2022 | 5.79 | 5.93 | 5.55 | 5.66 | 5.66 | 110,400 |
| Jun 27, 2022 | 6.19 | 6.34 | 5.73 | 5.78 | 5.78 | 156,600 |
| Jun 24, 2022 | 6.80 | 6.81 | 6.15 | 6.19 | 6.19 | 76,100 |
| Jun 23, 2022 | 7.22 | 7.22 | 6.31 | 6.72 | 6.72 | 119,700 |
| Jun 22, 2022 | 7.25 | 7.49 | 7.08 | 7.27 | 7.27 | 203,200 |
| Jun 21, 2022 | 7.25 | 7.48 | 7.10 | 7.26 | 7.26 | 91,400 |
| Jun 17, 2022 | 7.24 | 7.25 | 7.05 | 7.23 | 7.23 | 17,900 |
| Jun 16, 2022 | 7.36 | 7.42 | 6.95 | 7.00 | 7.00 | 16,800 |
| Jun 15, 2022 | 7.23 | 7.49 | 7.12 | 7.48 | 7.48 | 66,100 |
| Jun 14, 2022 | 6.80 | 7.26 | 6.69 | 7.02 | 7.02 | 101,300 |
| Jun 13, 2022 | 7.11 | 7.40 | 6.68 | 6.82 | 6.82 | 40,600 |
| Jun 10, 2022 | 7.60 | 8.01 | 7.28 | 7.44 | 7.44 | 211,100 |
| Jun 09, 2022 | 7.83 | 7.97 | 7.60 | 7.70 | 7.70 | 26,100 |
| Jun 08, 2022 | 7.85 | 8.05 | 7.72 | 7.80 | 7.80 | 110,900 |
| Jun 07, 2022 | 8.13 | 8.18 | 7.85 | 7.94 | 7.94 | 905,700 |
| Jun 06, 2022 | 9.43 | 9.43 | 8.25 | 8.38 | 8.38 | 42,800 |
| Jun 03, 2022 | 8.01 | 8.73 | 8.01 | 8.58 | 8.58 | 58,900 |
| Jun 02, 2022 | 8.01 | 8.79 | 8.01 | 8.23 | 8.23 | 48,800 |
| Jun 01, 2022 | 8.10 | 8.83 | 8.02 | 8.08 | 8.08 | 55,600 |
| May 31, 2022 | 9.00 | 9.09 | 8.05 | 8.05 | 8.05 | 109,200 |
| May 27, 2022 | 8.79 | 9.09 | 8.41 | 8.65 | 8.65 | 195,900 |
| May 26, 2022 | 8.22 | 8.81 | 8.22 | 8.57 | 8.57 | 42,800 |
| May 25, 2022 | 8.14 | 8.51 | 8.04 | 8.34 | 8.34 | 115,100 |
| May 24, 2022 | 8.07 | 8.45 | 8.06 | 8.39 | 8.39 | 109,900 |
| May 23, 2022 | 8.03 | 8.50 | 8.00 | 8.09 | 8.09 | 64,100 |
| May 20, 2022 | 8.45 | 8.91 | 7.88 | 7.98 | 7.98 | 71,000 |
| May 19, 2022 | 8.24 | 8.47 | 8.10 | 8.12 | 8.12 | 69,500 |
| May 18, 2022 | 8.55 | 9.03 | 8.25 | 8.26 | 8.26 | 91,400 |
| May 17, 2022 | 9.55 | 9.75 | 8.75 | 8.75 | 8.75 | 119,900 |
| May 16, 2022 | 8.95 | 9.66 | 8.45 | 9.42 | 9.42 | 166,700 |
| May 13, 2022 | 8.58 | 9.03 | 8.08 | 8.17 | 8.17 | 69,600 |
| May 12, 2022 | 7.57 | 8.18 | 7.57 | 7.84 | 7.84 | 72,100 |
| May 11, 2022 | 8.48 | 8.87 | 7.45 | 7.61 | 7.61 | 413,500 |
| May 10, 2022 | 10.97 | 11.19 | 7.98 | 8.10 | 8.10 | 400,000 |
| May 09, 2022 | 10.05 | 12.45 | 9.90 | 10.61 | 10.61 | 742,000 |
| May 06, 2022 | 10.21 | 10.45 | 9.65 | 10.20 | 10.20 | 168,700 |
| May 05, 2022 | 11.00 | 11.11 | 10.14 | 10.16 | 10.16 | 60,300 |
| May 04, 2022 | 11.15 | 11.30 | 10.55 | 11.17 | 11.17 | 170,500 |
| May 03, 2022 | 11.25 | 11.36 | 10.60 | 11.09 | 11.09 | 195,900 |
| May 02, 2022 | 12.33 | 13.00 | 11.05 | 11.21 | 11.21 | 402,700 |
| Apr 29, 2022 | 11.80 | 14.69 | 11.80 | 12.54 | 12.54 | 1,728,100 |
| Apr 28, 2022 | 8.89 | 12.66 | 8.70 | 12.38 | 12.38 | 3,082,100 |
| Apr 27, 2022 | 8.29 | 8.97 | 7.62 | 8.52 | 8.52 | 519,100 |
| Apr 26, 2022 | 9.78 | 9.78 | 7.89 | 8.17 | 8.17 | 719,000 |
| Apr 25, 2022 | 10.10 | 10.37 | 9.42 | 9.45 | 9.45 | 143,000 |
| Apr 22, 2022 | 10.50 | 11.88 | 10.28 | 10.39 | 10.39 | 814,200 |
| Apr 21, 2022 | 11.59 | 11.61 | 10.56 | 10.68 | 10.68 | 178,000 |
| Apr 20, 2022 | 10.99 | 11.27 | 10.35 | 11.03 | 11.03 | 163,300 |
| Apr 19, 2022 | 11.60 | 11.60 | 10.64 | 10.83 | 10.83 | 113,000 |
| Apr 18, 2022 | 11.54 | 11.87 | 10.96 | 11.14 | 11.14 | 228,300 |
| Apr 14, 2022 | 11.98 | 12.09 | 11.17 | 11.19 | 11.19 | 384,000 |
| Apr 13, 2022 | 11.73 | 12.26 | 11.63 | 11.93 | 11.93 | 101,200 |
| Apr 12, 2022 | 12.75 | 13.00 | 11.72 | 11.72 | 11.72 | 135,900 |
| Apr 11, 2022 | 13.22 | 13.83 | 11.97 | 12.09 | 12.09 | 389,500 |
| Apr 08, 2022 | 14.05 | 14.50 | 12.54 | 12.61 | 12.61 | 272,900 |
| Apr 07, 2022 | 12.79 | 15.19 | 12.61 | 14.29 | 14.29 | 577,200 |
| Apr 06, 2022 | 12.76 | 13.75 | 12.38 | 13.06 | 13.06 | 219,600 |
| Apr 05, 2022 | 12.49 | 15.36 | 11.73 | 13.40 | 13.40 | 3,539,700 |
| Apr 04, 2022 | 12.73 | 13.42 | 12.01 | 12.12 | 12.12 | 459,600 |
| Apr 01, 2022 | 15.72 | 15.95 | 12.05 | 12.32 | 12.32 | 555,500 |
| Mar 31, 2022 | 17.50 | 18.11 | 15.12 | 15.12 | 15.12 | 819,700 |
| Mar 30, 2022 | 18.77 | 20.27 | 17.16 | 17.40 | 17.40 | 2,560,500 |
| Mar 29, 2022 | 20.41 | 28.44 | 17.72 | 17.90 | 17.90 | 5,538,600 |
| Mar 28, 2022 | 18.22 | 22.19 | 17.51 | 20.92 | 20.92 | 6,206,000 |
| Mar 25, 2022 | 14.67 | 19.94 | 14.15 | 18.72 | 18.72 | 9,601,300 |
| Mar 24, 2022 | 19.34 | 21.18 | 14.55 | 15.39 | 15.39 | 15,783,800 |
| Mar 23, 2022 | 10.41 | 23.91 | 9.28 | 17.73 | 17.73 | 54,548,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
