OTC Markets OTCPK - Delayed Quote USD

Allego N.V. (ALLGF)

Compare
0.2200
0.0000
(0.00%)
At close: April 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.22000.22000.22000.22000.2200800
Apr 8, 20250.25100.25100.25100.25100.2510-
Apr 7, 20250.25100.25100.25100.25100.2510900
Apr 4, 20250.25000.25100.25000.25100.2510600
Apr 3, 20250.25000.25000.25000.25000.25001,400
Apr 2, 20250.25000.25000.25000.25000.25001,000
Apr 1, 20250.25000.25000.25000.25000.2500300
Mar 31, 20250.25000.25000.25000.25000.2500-
Mar 28, 20250.25000.25000.25000.25000.2500-
Mar 27, 20250.25000.25000.25000.25000.2500-
Mar 26, 20250.25000.25000.25000.25000.2500300
Mar 25, 20250.25000.25000.25000.25000.2500500
Mar 24, 20250.25000.25000.25000.25000.25001,400
Mar 21, 20250.25000.25000.25000.25000.2500-
Mar 20, 20250.25000.25000.25000.25000.2500-
Mar 19, 20250.25000.25000.25000.25000.2500-
Mar 18, 20250.25000.25000.25000.25000.2500200
Mar 17, 20250.25000.25000.25000.25000.2500500
Mar 14, 20250.25000.25000.25000.25000.2500-
Mar 13, 20250.25000.25000.25000.25000.2500400
Mar 12, 20250.25000.25000.25000.25000.2500-
Mar 11, 20250.25000.25000.25000.25000.2500700
Mar 10, 20250.25000.25000.25000.25000.2500900
Mar 7, 20250.25000.25000.25000.25000.2500300
Mar 6, 20250.25000.25000.25000.25000.2500-
Mar 5, 20250.25000.25000.25000.25000.25001,100
Mar 4, 20250.25000.25000.25000.25000.2500400
Mar 3, 20250.25000.25000.25000.25000.2500500
Feb 28, 20250.25000.25000.25000.25000.25001,000
Feb 27, 20250.25000.25000.25000.25000.25002,800
Feb 26, 20250.25000.25000.25000.25000.25002,900
Feb 25, 20250.25000.25000.25000.25000.2500400
Feb 24, 20250.25000.25000.25000.25000.2500800
Feb 21, 20250.25000.25000.25000.25000.2500200
Feb 20, 20250.35000.35000.35000.35000.35005,200
Feb 19, 20250.50000.50000.25000.26000.260014,700
Feb 18, 20251.00001.00000.21000.25000.25007,400
Feb 14, 20250.21000.21000.21000.21000.2100300
Feb 13, 20250.23000.23000.21000.21000.21003,000
Feb 12, 20250.21000.21000.21000.21000.21001,000
Feb 11, 20250.21200.21200.21200.21200.2120-
Feb 10, 20250.21200.21200.21200.21200.2120-
Feb 7, 20250.21200.21200.21200.21200.2120200
Feb 6, 20250.21100.21100.21100.21100.2110-
Feb 5, 20250.21100.21100.21100.21100.2110800
Feb 4, 20250.21100.21100.21100.21100.2110800
Feb 3, 20250.21100.21100.21100.21100.2110200
Jan 31, 20250.21000.21000.21000.21000.2100300
Jan 30, 20250.21000.21000.21000.21000.2100200
Jan 29, 20250.21000.21000.21000.21000.2100500
Jan 28, 20250.21000.55000.21000.21500.21502,900
Jan 27, 20250.11000.48800.11000.48800.4880700
Jan 24, 20250.48500.48500.48500.48500.4850300
Jan 23, 20250.25000.25000.25000.25000.2500200
Jan 22, 20250.25000.25000.25000.25000.2500600
Jan 21, 20250.25000.25000.25000.25000.25001,400
Jan 17, 20250.25000.25000.25000.25000.2500500
Jan 16, 20250.30000.30000.21000.22000.22003,600
Jan 15, 20250.22000.22000.22000.22000.2200300
Jan 14, 20250.22000.22000.22000.22000.2200800
Jan 13, 20250.21300.21300.21300.21300.2130300
Jan 10, 20250.21000.21000.21000.21000.2100900
Jan 8, 20250.21000.30000.21000.22500.225011,700
Jan 7, 20250.50100.50100.21000.21000.21006,100
Jan 6, 20250.50100.50100.50100.50100.5010700
Jan 3, 20250.50100.50100.50100.50100.5010600
Jan 2, 20250.50100.50100.50100.50100.5010500
Dec 31, 20240.53000.53000.50000.50100.50107,400
Dec 30, 20240.56100.56100.50000.50000.500018,300
Dec 27, 20240.56100.56100.56100.56100.56101,500
Dec 26, 20240.56100.65000.56100.65000.65006,000
Dec 24, 20240.56100.56100.56100.56100.5610-
Dec 23, 20240.56100.56100.56100.56100.56108,700
Dec 20, 20240.56000.56100.56000.56100.56102,000
Dec 19, 20240.56000.56000.56000.56000.56001,700
Dec 18, 20240.56000.56000.56000.56000.56001,800
Dec 17, 20240.56000.95000.56000.56000.56001,300
Dec 16, 20240.55000.75000.55000.75000.75005,800
Dec 13, 20241.00001.00000.55000.55000.5500400
Dec 12, 20240.54500.54600.54500.54600.54602,900
Dec 11, 20240.53000.55200.52500.54200.54202,600
Dec 10, 20240.52400.76000.52400.52400.52401,800
Dec 9, 20240.52300.52400.52300.52400.52402,000
Dec 6, 20240.52400.52400.52400.52400.5240800
Dec 5, 20240.52100.52300.50000.52300.52303,600
Dec 4, 20240.52000.52000.52000.52000.5200900
Dec 3, 20240.52000.52000.52000.52000.52001,600
Dec 2, 20240.53000.55000.52000.55000.55003,300
Nov 29, 20240.60000.60000.60000.60000.60002,300
Nov 27, 20240.52000.52000.52000.52000.52001,800
Nov 26, 20240.60000.60000.52000.52000.52003,500
Nov 25, 20240.60000.75000.60000.75000.75001,200
Nov 22, 20240.62000.80000.52000.60000.60006,000
Nov 21, 20240.61000.61000.52000.52000.52001,400
Nov 20, 20240.60000.60000.60000.60000.6000900
Nov 19, 20240.60200.60200.60000.60000.6000400
Nov 18, 20240.60000.62500.60000.60000.60004,400
Nov 15, 20240.57000.60000.57000.60000.60005,100
Nov 14, 20240.55001.25000.52001.25001.25008,200
Nov 13, 20240.51100.55000.03000.55000.55004,700
Nov 12, 20241.15001.15000.00100.51000.51006,000
Nov 11, 20241.90001.95001.05001.07001.07007,200
Nov 8, 20241.90001.90001.90001.90001.90003,500
Nov 7, 20241.90001.90001.90001.90001.90003,400
Nov 6, 20241.90001.90001.90001.90001.90002,600
Nov 5, 20241.90001.95001.90001.90001.90002,500
Nov 4, 20241.90001.90001.90001.90001.90001,700
Nov 1, 20241.90001.90001.90001.90001.90001,600
Oct 31, 20241.90001.90001.90001.90001.9000900
Oct 30, 20241.90001.90001.90001.90001.90001,900
Oct 29, 20241.91001.91001.91001.91001.91001,200
Oct 28, 20241.91002.41001.91002.05002.05002,300
Oct 25, 20241.90001.95001.90001.91001.9100700
Oct 24, 20241.91001.91001.91001.91001.91004,500
Oct 23, 20241.94001.94001.93001.93001.93001,700
Oct 22, 20241.93001.93001.93001.93001.9300800
Oct 21, 20242.00002.00001.91001.91001.91003,200
Oct 18, 20242.00002.00002.00002.00002.00003,300
Oct 17, 20241.93002.50001.91001.91001.91007,500
Oct 16, 20241.94001.94001.90001.92001.92004,600
Oct 15, 20242.08002.30002.08002.08002.08003,800
Oct 14, 20241.93002.08001.90001.90001.90005,100
Oct 11, 20241.93001.93001.93001.93001.93001,700
Oct 10, 20242.00002.00002.00002.00002.0000300
Oct 9, 20241.94001.99001.94001.99001.99001,400
Oct 8, 20241.95002.30001.95002.30002.30002,200
Oct 7, 20241.94002.35001.94002.35002.35004,100
Oct 4, 20241.92002.91001.92002.91002.9100700
Oct 3, 20241.92002.00001.90001.91001.91002,200
Oct 2, 20241.91001.91001.91001.91001.9100300
Oct 1, 20242.60003.00001.91002.02002.02007,700
Sep 30, 20241.90002.50001.90002.50002.50002,600
Sep 27, 20241.93002.57501.92002.25002.25001,700
Sep 26, 20242.00002.95002.00002.05002.05007,900
Sep 25, 20241.92002.06001.90001.91001.91002,000
Sep 24, 20242.02002.02001.91001.93001.93003,900
Sep 23, 20242.57002.97001.90002.02002.020015,800
Sep 20, 20242.50002.57002.45002.57002.57004,100
Sep 19, 20242.55002.57002.50002.55002.550013,700
Sep 18, 20242.50002.54002.50002.54002.54002,000
Sep 17, 20242.57002.60002.57002.60002.60008,600
Sep 16, 20242.57002.90002.57002.57002.5700900
Sep 13, 20242.80002.97002.55002.97002.97004,700
Sep 12, 20242.59002.83002.59002.81002.81002,200
Sep 11, 20242.66002.90002.51002.59002.590014,000
Sep 10, 20242.77003.49002.71003.44003.44006,700
Sep 9, 20242.75003.25002.75003.15003.150018,400
Sep 6, 20242.61004.00002.61003.00003.000021,400
Sep 5, 20243.40004.20002.61002.64002.640025,100
Sep 4, 20242.31503.75002.31503.15003.150034,800
Sep 3, 20241.91003.20001.91002.28002.280045,600
Aug 30, 20241.85002.90001.85002.02002.020032,900
Aug 29, 20242.30002.45001.81002.20002.200057,700
Aug 28, 20241.89003.00001.61002.30002.300065,700
Aug 27, 20241.57002.30001.56001.78001.780016,400
Aug 26, 20241.16002.39001.00001.91501.915062,700
Aug 23, 20241.82001.82001.82001.82001.8200-
Aug 22, 20242.29002.29001.81001.82001.8200283,100
Aug 21, 20241.77002.27001.77002.04002.0400669,000
Aug 20, 20241.25002.00001.11001.92001.92009,855,500
Aug 19, 20240.91401.12000.91401.05001.050053,600
Aug 16, 20241.05001.05000.91000.95000.950074,000
Aug 15, 20241.03001.05900.92900.95500.955053,800
Aug 14, 20241.26001.30001.03001.04001.040050,600
Aug 13, 20241.34001.37001.26001.26001.260032,700
Aug 12, 20241.35001.38001.35001.36001.36005,100
Aug 9, 20241.38001.42001.37001.37001.37006,700
Aug 8, 20241.30001.42701.22001.42001.420051,400
Aug 7, 20241.47001.47001.41001.41001.410061,900
Aug 6, 20241.54001.54001.49001.49001.490020,400
Aug 5, 20241.64001.66001.52001.55001.5500119,100
Aug 2, 20241.68001.68001.55001.67001.670079,500
Aug 1, 20241.69001.70001.69001.69001.690035,200
Jul 31, 20241.69001.69901.69001.69001.690028,300
Jul 30, 20241.68001.70501.68001.68001.6800189,900
Jul 29, 20241.69001.69501.69001.69001.690050,800
Jul 26, 20241.69001.70001.69001.69001.690052,000
Jul 25, 20241.69001.70001.69001.69001.690045,800
Jul 24, 20241.69001.70001.69001.70001.7000169,700
Jul 23, 20241.69001.70001.69001.70001.700023,300
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 9, 20241.68001.69001.68001.69001.6900132,700
Jul 8, 20241.69001.69001.68001.69001.690069,300
Jul 5, 20241.68001.69001.68001.69001.6900183,700
Jul 3, 20241.69001.69001.68001.68001.680047,000
Jul 2, 20241.68001.69001.68001.68001.6800173,900
Jul 1, 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 7, 20240.80000.84000.71000.74400.7440139,100
Jun 6, 20240.79800.84000.74700.79000.790061,900
Jun 5, 20240.74700.77000.72000.75000.750047,200
Jun 4, 20240.80000.81200.73000.76500.765098,500
Jun 3, 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 9, 20241.20001.23001.19001.19001.190022,700
May 8, 20241.23001.23001.16001.19001.190021,500
May 7, 20241.20001.24001.12001.23001.230056,100
May 6, 20241.24001.27001.15001.15001.150075,000
May 3, 20241.25001.29001.24001.28001.280081,800
May 2, 20241.22001.27001.21001.27001.270094,500
May 1, 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

Related Tickers

ASO Academy Sports and Outdoors, Inc.
37.72
-5.49%
 
EVGO EVgo, Inc.
2.5300
-2.32%
 
CHPT ChargePoint Holdings, Inc.
0.5860
-1.76%
 
DKS DICK'S Sporting Goods, Inc.
190.02
-4.00%
 
WSM Williams-Sonoma, Inc.
147.89
-6.55%
 
ULTA Ulta Beauty, Inc.
354.95
-2.27%
 
FIVE Five Below, Inc.
61.77
-1.42%
 
BBY Best Buy Co., Inc.
59.75
-6.13%
 
RH RH
172.08
-10.39%
 
GME GameStop Corp.
25.02
-1.50%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.