ALE - Allegro.eu SA

sob, 15 lut 2025, 17:21 CET, NY 11:21, Londyn 16:21, Tokio 1:21, ^SPX -0.01%

Symbol np: ^SPX

Historical data: Allegro.eu SA (ALE)

14 Feb, 17:02 30.925 +0.105 (+0.34%)

More On ALE


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of ALE

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
47	16 Dec 2020	85.5	88.59	84.2	85	+0.09%	+0.080	1,336,367
46	15 Dec 2020	83.65	86.4	83.01	84.92	+1.52%	+1.270	1,833,526
45	14 Dec 2020	80	84.7	79.31	83.65	+4.82%	+3.850	1,868,710
44	11 Dec 2020	78.65	79.8	77.3	79.8	+1.40%	+1.100	1,352,568
43	10 Dec 2020	76.04	78.96	75.86	78.7	+4.14%	+3.130	1,165,328
42	9 Dec 2020	78.2	78.35	75.5	75.57	-3.44%	-2.690	1,295,897
41	8 Dec 2020	75	78.26	73.91	78.26	+5.12%	+3.810	1,242,364
40	7 Dec 2020	75.5	75.5	72.6	74.45	-1.39%	-1.050	2,401,460
39	4 Dec 2020	74.8	75.86	74.6	75.5	+0.94%	+0.700	2,174,870
38	3 Dec 2020	75.6	76.4	74.8	74.8	-0.53%	-0.400	1,437,814
37	2 Dec 2020	74.2	75.87	74	75.2	+0.25%	+0.190	1,106,902
36	1 Dec 2020	78.5	78.5	75.01	75.01	-2.67%	-2.060	1,038,188
35	30 Nov 2020	75	77.6	74.32	77.07	+2.76%	+2.070	3,324,698
34	27 Nov 2020	72.68	76	70.7	75	+1.08%	+0.800	1,889,733
33	26 Nov 2020	77	77.32	74	74.2	-6.48%	-5.140	1,938,984
32	25 Nov 2020	75.5	79.34	75.02	79.34	+1.37%	+1.070	2,028,319
31	24 Nov 2020	76.6	79.2	73.46	78.27	+2.18%	+1.670	2,364,059
30	23 Nov 2020	79.6	81.62	75	76.6	-2.20%	-1.720	2,947,478
29	20 Nov 2020	73.29	79.45	72.74	78.32	+8.93%	+6.420	3,325,301
28	19 Nov 2020	67.67	71.9	67.45	71.9	+6.84%	+4.600	2,647,711
27	18 Nov 2020	67.8	69.99	65.3	67.3	-0.87%	-0.590	3,151,660
26	17 Nov 2020	71.2	71.44	67.4	67.89	-6.22%	-4.500	4,080,037
25	16 Nov 2020	76.05	76.48	72.11	72.39	-4.60%	-3.490	2,730,979
24	13 Nov 2020	79.95	80.36	74.7	75.88	-4.55%	-3.620	3,626,856
23	12 Nov 2020	84.41	84.6	79.45	79.5	-3.93%	-3.250	4,993,858
22	10 Nov 2020	89	89	82.62	82.75	-8.67%	-7.860	4,475,543
21	9 Nov 2020	94	95.3	84.6	90.61	-1.65%	-1.520	4,577,919
20	6 Nov 2020	88	93	87.87	92.13	+5.22%	+4.570	2,860,026
19	5 Nov 2020	88.3	89.6	86.7	87.56	+1.12%	+0.970	1,296,652
18	4 Nov 2020	83	87.2	82.5	86.59	+3.47%	+2.900	2,026,196
17	3 Nov 2020	85.4	85.5	82.12	83.69	-0.57%	-0.480	1,908,419
16	2 Nov 2020	81.2	85.44	81.18	84.17	+4.62%	+3.720	2,942,285
15	30 Oct 2020	85	86.8	80	80.45	-6.39%	-5.490	1,850,831
14	29 Oct 2020	88	90.37	84.63	85.94	-1.97%	-1.730	1,854,893
13	28 Oct 2020	94.64	96.55	82.1	87.67	-7.36%	-6.970	4,158,058
12	27 Oct 2020	91.6	98.78	90.4	94.64	+3.21%	+2.940	3,996,495
11	26 Oct 2020	89	92.86	85.5	91.7	+3.03%	+2.700	2,752,483
10	23 Oct 2020	86.37	89	85.43	89	+4.25%	+3.630	30,874,654
9	22 Oct 2020	83.84	89	83.72	85.37	+1.43%	+1.200	5,133,134
8	21 Oct 2020	85.99	85.99	82.12	84.17	-0.98%	-0.830	2,734,889

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data ALE

On the ticker field set "d:ale", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.