Allego N.V. (ALLG)
NYSE: ALLG
· Real-Time Price · USD
1.82
-0.22 (-10.78%)
At close: Aug 22, 2024, 10:00 PM
ALLG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2024 | 2.55 | 2.57 | 2.50 | 2.55 | 2.55 | 0.39% | 13,631 |
| Sep 18, 2024 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -2.31% | 1,998 |
| Sep 17, 2024 | 2.57 | 2.60 | 2.57 | 2.60 | 2.60 | 1.17% | 8,612 |
| Sep 16, 2024 | 2.57 | 2.90 | 2.57 | 2.57 | 2.57 | -13.47% | 886 |
| Sep 13, 2024 | 2.80 | 2.97 | 2.55 | 2.97 | 2.97 | 5.69% | 4,663 |
| Sep 12, 2024 | 2.59 | 2.83 | 2.59 | 2.81 | 2.81 | 8.49% | 2,227 |
| Sep 11, 2024 | 2.66 | 2.90 | 2.51 | 2.59 | 2.59 | -24.71% | 14,040 |
| Sep 10, 2024 | 2.77 | 3.49 | 2.71 | 3.44 | 3.44 | 9.21% | 6,715 |
| Sep 9, 2024 | 2.75 | 3.25 | 2.75 | 3.15 | 3.15 | 5.00% | 18,374 |
| Sep 6, 2024 | 2.61 | 4.00 | 2.61 | 3.00 | 3.00 | 13.64% | 21,367 |
| Sep 5, 2024 | 3.40 | 4.20 | 2.61 | 2.64 | 2.64 | -16.19% | 25,064 |
| Sep 4, 2024 | 2.32 | 3.75 | 2.32 | 3.15 | 3.15 | 38.16% | 34,847 |
| Sep 3, 2024 | 1.91 | 3.20 | 1.91 | 2.28 | 2.28 | 12.87% | 45,618 |
| Aug 30, 2024 | 1.85 | 2.90 | 1.85 | 2.02 | 2.02 | -8.18% | 32,877 |
| Aug 29, 2024 | 2.30 | 2.45 | 1.81 | 2.20 | 2.20 | -4.35% | 57,700 |
| Aug 28, 2024 | 1.89 | 3.00 | 1.61 | 2.30 | 2.30 | 29.21% | 65,694 |
| Aug 27, 2024 | 1.57 | 2.30 | 1.56 | 1.78 | 1.78 | -7.29% | 16,412 |
| Aug 26, 2024 | 1.16 | 2.39 | 1.00 | 1.92 | 1.92 | 5.49% | 62,705 |
| Aug 22, 2024 | 2.29 | 2.29 | 1.81 | 1.82 | 1.82 | -10.78% | 283,076 |
| Aug 21, 2024 | 1.77 | 2.27 | 1.77 | 2.04 | 2.04 | 6.25% | 669,010 |