Athens - Delayed Quote
EUR
Allwyn AG (ALWN.AT)
11.36
+0.13
(+1.11%)
At close: October 30 at 5:19:49 PM GMT+2
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
11.23
11.38
11.20
11.35
11.35
231,248
Oct 29, 2026
11.01
11.44
11.01
11.23
11.23
459,053
Oct 27, 2026
11.15
11.22
10.95
11.11
11.11
458,442
Oct 26, 2026
11.29
11.29
11.02
11.10
11.10
690,705
Oct 23, 2026
12.00
12.05
11.63
11.63
11.63
430,142
Oct 22, 2026
11.89
12.00
11.65
12.00
12.00
398,599
Oct 21, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 21, 2026
11.90
12.07
11.82
11.90
11.90
180,961
Oct 20, 2026
12.24
12.28
11.98
12.08
11.88
460,624
Oct 19, 2026
12.24
12.48
12.23
12.24
12.04
216,768
Oct 16, 2026
12.20
12.40
12.16
12.30
12.10
289,774
Oct 15, 2026
12.10
12.43
12.10
12.15
11.94
384,298
Oct 14, 2026
12.14
12.35
12.00
12.35
12.15
650,536
Oct 13, 2026
12.48
12.51
12.09
12.09
11.88
1,292,133
Oct 12, 2026
12.14
12.57
12.03
12.40
12.19
905,395
Oct 9, 2026
11.90
12.11
11.61
12.10
11.90
761,901
Oct 8, 2026
11.60
11.91
11.60
11.85
11.65
1,143,796
Oct 7, 2026
11.60
11.69
11.32
11.60
11.40
964,326
Oct 6, 2026
11.68
11.78
11.44
11.58
11.39
887,704
Oct 5, 2026
11.31
11.88
11.31
11.53
11.34
1,481,836
Oct 2, 2026
11.50
11.63
11.08
11.08
10.90
1,043,969
Oct 1, 2026
11.45
11.73
11.35
11.50
11.31
766,118
Sep 30, 2026
11.47
11.61
11.40
11.40
11.21
1,063,787
Sep 29, 2026
11.30
11.53
11.30
11.41
11.22
974,602
Sep 28, 2026
11.64
11.64
11.18
11.29
11.10
2,130,869
Sep 25, 2026
12.10
12.18
11.76
11.84
11.64
1,429,370
Sep 24, 2026
12.15
12.30
12.04
12.04
11.84
959,508
Sep 23, 2026
12.20
12.46
12.10
12.10
11.90
849,647
Sep 22, 2026
12.37
12.37
12.12
12.20
12.00
611,448
Sep 21, 2026
12.40
12.47
12.20
12.29
12.09
1,069,902
Sep 18, 2026
12.70
12.74
12.30
12.30
12.10
6,292,988
Sep 17, 2026
12.59
12.72
12.45
12.72
12.51
529,389
Sep 16, 2026
12.80
12.90
12.55
12.55
12.34
772,026
Sep 15, 2026
12.90
12.97
12.66
12.80
12.59
437,802
Sep 14, 2026
13.20
13.20
12.91
12.92
12.71
567,582
Sep 11, 2026
13.22
13.45
13.10
13.10
12.88
443,628
Sep 10, 2026
13.13
13.38
13.10
13.22
13.00
474,867
Sep 9, 2026
13.10
13.19
13.03
13.13
12.91
458,087
Sep 8, 2026
13.24
13.24
13.10
13.10
12.88
406,319
Sep 7, 2026
13.09
13.28
13.07
13.10
12.88
316,235
Sep 4, 2026
13.22
13.35
13.01
13.01
12.79
551,779
Sep 3, 2026
13.28
13.52
13.13
13.15
12.94
601,759
Sep 2, 2026
13.40
13.48
13.06
13.10
12.88
890,510
Sep 1, 2026
13.55
13.69
13.32
13.38
13.16
749,073
Aug 31, 2026
13.80
13.80
13.50
13.50
13.28
2,164,095
Aug 28, 2026
14.20
14.27
13.82
13.82
13.59
645,331
Aug 27, 2026
14.45
14.49
13.91
14.15
13.92
839,517
Aug 26, 2026
14.60
14.67
14.41
14.45
14.21
537,647
Aug 25, 2026
14.21
14.57
14.20
14.56
14.32
532,965
Aug 24, 2026
14.10
14.29
14.10
14.17
13.94
348,511
Aug 21, 2026
14.00
14.27
13.93
14.10
13.87
472,907
Aug 20, 2026
13.91
14.18
13.90
13.91
13.68
392,823
Aug 19, 2026
14.11
14.22
13.89
13.98
13.75
420,513
Aug 18, 2026
14.08
14.40
14.06
14.18
13.94
523,645
Aug 17, 2026
13.60
14.18
13.56
14.10
13.87
477,049
Aug 14, 2026
13.40
13.69
13.40
13.68
13.45
382,856
Aug 13, 2026
13.55
13.62
13.35
13.44
13.22
355,293
Aug 12, 2026
13.52
13.66
13.44
13.50
13.28
357,301
Aug 11, 2026
13.50
13.65
13.44
13.52
13.30
463,466
Aug 10, 2026
13.35
13.59
13.35
13.53
13.31
348,632
Aug 7, 2026
13.29
13.49
13.29
13.49
13.27
262,928
Aug 6, 2026
13.45
13.65
13.29
13.29
13.07
424,135
Aug 5, 2026
13.57
13.57
13.30
13.44
13.22
480,837
Aug 4, 2026
13.61
13.76
13.49
13.49
13.27
589,590
Aug 3, 2026
13.46
13.73
13.35
13.61
13.38
621,312
Jul 31, 2026
13.08
13.34
13.08
13.34
13.12
417,860
Jul 30, 2026
13.25
13.38
13.08
13.08
12.86
464,912
Jul 29, 2026
13.10
13.45
13.10
13.30
13.08
465,561
Jul 28, 2026
13.10
13.34
13.01
13.10
12.88
462,257
Jul 27, 2026
13.00
13.14
12.91
12.98
12.77
452,107
Jul 24, 2026
12.85
13.07
12.85
12.85
12.64
349,860
Jul 23, 2026
13.06
13.15
12.71
12.85
12.64
739,920
Jul 22, 2026
13.25
13.31
12.96
13.03
12.81
566,363
Jul 21, 2026
13.11
13.50
13.11
13.27
13.06
335,661
Jul 20, 2026
13.00
13.26
13.00
13.11
12.90
383,084
Jul 17, 2026
13.10
13.24
13.00
13.00
12.78
426,030
Jul 16, 2026
13.22
13.38
13.11
13.11
12.90
526,024
Jul 15, 2026
13.50
13.52
13.16
13.22
13.00
508,501
Jul 14, 2026
13.58
13.66
13.43
13.50
13.28
452,084
Jul 13, 2026
13.36
13.72
13.36
13.52
13.30
515,447
Jul 10, 2026
13.41
13.70
13.36
13.36
13.14
416,220
Jul 9, 2026
13.67
13.89
13.33
13.35
13.13
536,693
Jul 8, 2026
14.13
14.15
13.65
13.67
13.44
741,745
Jul 7, 2026
14.30
14.35
14.10
14.16
13.93
416,993
Jul 6, 2026
14.27
14.45
14.10
14.18
13.94
444,628
Jul 3, 2026
14.22
14.34
14.20
14.23
13.99
338,683
Jul 2, 2026
14.11
14.42
14.06
14.10
13.87
546,819
Jul 1, 2026
13.92
14.15
13.92
14.11
13.88
340,280
Jun 30, 2026
13.96
14.09
13.92
13.92
13.69
396,682
Jun 29, 2026
13.90
14.09
13.84
13.84
13.61
897,756
Jun 26, 2026
13.72
13.89
13.63
13.87
13.64
482,852
Jun 25, 2026
13.77
13.98
13.72
13.72
13.49
548,810
Jun 24, 2026
13.73
13.92
13.73
13.77
13.54
434,653
Jun 23, 2026
13.58
13.78
13.45
13.73
13.50
447,395
Jun 22, 2026
13.80
13.88
13.60
13.63
13.40
919,994
Jun 19, 2026
13.80
14.00
13.72
13.80
13.57
1,019,971
Jun 18, 2026
13.74
13.89
13.50
13.89
13.66
1,379,441
Jun 17, 2026
13.90
14.02
13.70
13.70
13.47
415,220
Jun 16, 2026
13.68
14.00
13.68
13.94
13.70
505,177
Jun 15, 2026
14.08
14.19
13.86
13.86
13.63
509,616
Jun 12, 2026
14.06
14.20
13.90
13.93
13.70
522,248
Jun 11, 2026
13.43
13.97
13.41
13.85
13.62
589,983
Jun 10, 2026
13.38
13.56
13.19
13.43
13.20
673,945
Jun 9, 2026
13.15
13.47
13.12
13.47
13.25
506,979
Jun 8, 2026
13.30
13.35
13.00
13.02
12.80
1,070,681
Jun 5, 2026
13.42
13.68
13.35
13.51
13.29
526,646
Jun 4, 2026
13.36
13.57
13.23
13.38
13.16
1,077,859
Jun 3, 2026
12.90
13.35
12.81
13.17
12.95
757,707
Jun 2, 2026
12.60
13.20
12.60
12.94
12.73
931,600
May 29, 2026
12.35
12.60
12.22
12.60
12.39
2,104,243
May 28, 2026
12.70
12.77
12.26
12.26
12.05
903,138
May 27, 2026
12.78
12.99
12.60
12.65
12.44
613,822
May 26, 2026
12.20
12.70
12.03
12.68
12.47
606,813
May 25, 2026
12.10
12.18
12.00
12.18
11.98
440,176
May 22, 2026
12.11
12.23
11.90
11.90
11.70
401,128
May 21, 2026
11.97
12.22
11.80
12.18
11.97
739,597
May 20, 2026
11.81
12.07
11.78
11.78
11.58
718,488
May 19, 2026
11.75
11.85
11.66
11.81
11.61
520,944
May 18, 2026
11.90
11.90
11.72
11.77
11.57
607,106
May 15, 2026
12.15
12.18
11.85
11.94
11.75
702,532
May 14, 2026
12.35
12.44
12.12
12.14
11.93
498,436
May 13, 2026
12.10
12.30
12.10
12.26
12.05
666,610
May 12, 2026
12.40
12.40
12.05
12.05
11.85
744,212
May 11, 2026
12.31
12.44
12.15
12.35
12.15
919,167
May 8, 2026
12.79
12.85
12.30
12.31
12.11
1,134,183
May 7, 2026
13.44
13.44
12.84
12.84
12.62
1,278,421
May 6, 2026
13.20
13.54
13.11
13.26
13.04
825,661
May 5, 2026
12.85
13.16
12.85
12.98
12.77
666,800
May 4, 2026
12.40
13.01
12.26
12.79
12.58
623,999
Apr 30, 2026
12.70
12.76
12.10
12.10
11.90
1,212,367
Apr 29, 2026
13.01
13.08
12.66
12.70
12.49
703,293
Apr 28, 2026
13.39
13.54
13.01
13.01
12.79
858,818
Apr 27, 2026
13.42
13.91
13.32
13.32
13.10
559,875
Apr 24, 2026
13.29
13.69
13.20
13.22
13.00
766,480
Apr 23, 2026
13.35
13.40
13.10
13.15
12.93
858,172
Apr 22, 2026
13.70
13.72
13.17
13.17
12.95
595,298
Apr 21, 2026
13.62
13.78
13.57
13.60
13.37
571,012
Apr 20, 2026
13.79
13.91
13.50
13.62
13.39
591,029
Apr 17, 2026
13.81
14.03
13.61
13.80
13.57
984,893
Apr 16, 2026
13.97
14.05
13.71
13.81
13.58
929,073
Apr 15, 2026
13.65
14.07
13.65
13.77
13.54
1,085,609
Apr 14, 2026
14.82
14.90
13.60
13.60
13.37
1,464,624
Apr 9, 2026
15.00
15.00
14.38
14.40
14.16
811,825
Apr 8, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
15.26
15.48
15.01
15.05
14.80
1,028,141
Apr 7, 2026
14.90
15.52
14.62
15.15
14.11
1,118,745
Apr 2, 2026
14.20
14.86
14.05
14.56
13.56
1,358,466
Apr 1, 2026
13.40
14.20
13.33
14.20
13.23
1,202,829
Mar 31, 2026
13.45
13.63
13.09
13.09
12.19
906,781
Mar 30, 2026
13.60
13.60
13.15
13.30
12.39
633,493
Mar 27, 2026
13.90
13.96
13.60
13.60
12.67
562,450
Mar 26, 2026
14.10
14.23
13.86
13.91
12.96
622,896
Mar 24, 2026
14.58
14.66
14.05
14.08
13.12
463,235
Mar 23, 2026
14.05
15.02
14.05
14.48
13.49
374,226
Mar 20, 2026
14.40
14.46
14.13
14.46
13.47
1,543,470
Mar 19, 2026
14.42
14.48
14.10
14.16
13.19
1,200,169
Mar 18, 2026
14.40
14.79
14.32
14.51
13.52
1,319,978
Mar 17, 2026
14.53
14.53
14.53
14.53
13.53
-
Mar 16, 2026
14.80
14.83
14.50
14.53
13.53
378,730
Mar 13, 2026
14.56
14.88
14.51
14.80
13.79
278,478
Mar 12, 2026
15.03
15.03
14.50
14.73
13.72
469,307
Mar 11, 2026
14.90
15.11
14.70
14.96
13.94
420,343
Mar 10, 2026
15.06
15.14
14.73
14.92
13.90
416,949
Mar 9, 2026
14.50
14.80
14.10
14.80
13.79
628,496
Mar 6, 2026
15.09
15.14
14.52
14.52
13.53
413,495
Mar 5, 2026
14.95
15.19
14.60
14.94
13.92
837,471
Mar 4, 2026
14.67
15.20
14.64
14.94
13.92
928,291
Mar 3, 2026
15.10
15.18
14.54
14.72
13.71
819,832
Mar 2, 2026
15.45
15.77
15.08
15.18
14.14
754,428
Feb 27, 2026
16.05
16.19
15.61
15.80
14.72
1,704,692
Feb 26, 2026
15.47
16.05
15.42
16.05
14.95
945,145
Feb 25, 2026
15.72
15.92
15.21
15.41
14.35
816,159
Feb 24, 2026
16.30
16.46
15.59
15.59
14.52
958,029
Feb 20, 2026
16.10
16.44
16.04
16.30
15.18
389,993
Feb 19, 2026
16.30
16.40
15.96
16.10
15.00
433,450
Feb 18, 2026
16.00
16.30
15.92
16.30
15.18
451,306
Feb 17, 2026
16.10
16.10
15.68
15.90
14.81
631,953
Feb 16, 2026
16.70
16.80
16.03
16.09
14.99
823,392
Feb 13, 2026
17.19
17.19
16.61
16.61
15.47
673,636
Feb 12, 2026
17.26
17.45
17.10
17.19
16.01
310,297
Feb 11, 2026
17.70
17.73
17.23
17.26
16.08
515,785
Feb 10, 2026
17.05
17.63
17.05
17.63
16.42
556,660
Feb 9, 2026
17.67
17.68
17.05
17.05
15.88
279,663
Feb 6, 2026
17.75
17.76
17.15
17.55
16.35
613,567
Feb 5, 2026
18.00
18.00
17.60
17.75
16.53
748,467
Feb 4, 2026
17.86
18.04
17.57
18.04
16.80
984,483
Feb 3, 2026
17.77
17.97
17.52
17.67
16.46
517,647
Feb 2, 2026
17.00
17.68
16.99
17.64
16.43
1,105,311
Jan 30, 2026
17.35
17.38
17.00
17.00
15.84
922,916
Jan 29, 2026
17.05
17.62
17.02
17.34
16.15
932,809
Jan 28, 2026
17.20
17.26
16.97
17.06
15.89
859,417
Jan 27, 2026
17.70
17.74
17.06
17.14
15.97
1,096,828
Jan 26, 2026
17.70
17.79
17.50
17.70
16.49
307,966
Jan 23, 2026
17.94
17.95
17.55
17.70
16.49
488,202
Jan 22, 2026
17.80
17.93
17.67
17.88
16.66
447,248
Jan 21, 2026
17.77
17.93
17.66
17.74
16.53
719,580
Jan 20, 2026
17.69
18.08
17.69
17.76
16.54
698,941
Jan 19, 2026
17.85
17.98
17.66
17.69
16.48
615,853
Jan 16, 2026
17.98
18.10
17.74
17.87
16.65
946,556
Jan 15, 2026
18.18
18.22
17.98
18.10
16.86
295,683
Jan 14, 2026
18.28
18.38
18.07
18.16
16.92
490,390
Jan 13, 2026
18.44
18.56
18.27
18.28
17.03
555,718
Jan 12, 2026
18.70
18.78
18.29
18.35
17.09
496,221
Jan 9, 2026
18.37
18.70
18.20
18.70
17.42
702,100
Jan 8, 2026
18.77
18.77
18.34
18.40
17.14
969,059
Jan 7, 2026
18.86
18.87
18.54
18.77
17.48
1,120,445
Jan 5, 2026
18.85
18.90
18.70
18.88
17.59
519,716
Jan 2, 2026
18.96
19.03
18.81
19.01
17.71
1,364,892
Dec 31, 2025
18.75
19.10
18.64
19.10
17.79
1,015,098
Dec 30, 2025
18.60
18.84
18.50
18.78
17.49
955,932
Dec 29, 2025
18.35
18.58
18.35
18.58
17.31
377,093
Dec 23, 2025
18.50
18.55
18.21
18.52
17.25
327,796
Dec 22, 2025
18.44
18.52
18.39
18.52
17.25
575,708
Dec 19, 2025
18.34
18.44
18.23
18.44
17.18
1,484,696
Dec 18, 2025
18.00
18.34
17.98
18.34
17.08
1,009,203
Dec 17, 2025
18.60
18.61
18.00
18.00
16.77
728,339
Dec 16, 2025
18.59
18.59
18.25
18.39
17.13
409,969
Dec 15, 2025
18.40
18.59
18.40
18.59
17.32
522,428
Dec 12, 2025
18.50
18.53
18.31
18.50
17.23
480,568
Dec 11, 2025
18.50
18.58
18.35
18.45
17.19
635,629
Dec 10, 2025
18.34
18.53
17.94
18.50
17.23
638,925
Dec 9, 2025
18.40
18.57
18.26
18.50
17.23
799,857
Dec 8, 2025
18.60
18.65
18.20
18.35
17.09
628,180
Dec 5, 2025
18.26
18.65
18.20
18.58
17.31
898,706
Dec 4, 2025
18.14
18.22
17.94
18.20
16.95
970,559
Dec 3, 2025
18.00
18.11
17.87
17.92
16.69
665,265
Dec 2, 2025
17.90
18.17
17.86
18.02
16.79
632,806
Dec 1, 2025
17.74
17.86
17.62
17.86
16.64
526,625
Nov 28, 2025
17.75
17.82
17.54
17.62
16.41
224,334
Nov 27, 2025
17.77
17.82
17.55
17.70
16.49
189,756
Nov 26, 2025
17.55
17.80
17.45
17.61
16.40
700,308
Nov 25, 2025
17.30
17.52
17.30
17.45
16.25
489,507
Nov 24, 2025
17.28
17.46
17.24
17.28
16.10
2,019,805
Nov 21, 2025
17.06
17.25
16.96
17.20
16.02
580,499
Nov 20, 2025
17.37
17.38
17.02
17.20
16.02
576,953
Nov 19, 2025
17.09
17.20
16.90
17.20
16.02
698,316
Nov 18, 2025
17.15
17.17
17.02
17.10
15.93
668,908
Nov 17, 2025
17.40
17.41
17.14
17.25
16.07
405,223
Nov 14, 2025
17.44
17.50
17.18
17.34
16.15
810,298
Nov 13, 2025
17.77
17.80
17.50
17.50
16.30
483,536
Nov 12, 2025
17.58
17.77
17.52
17.77
16.55
474,337
Nov 11, 2025
17.37
17.52
17.29
17.52
16.32
497,574
Nov 10, 2025
17.25
17.37
17.17
17.25
16.07
802,508
Nov 7, 2025
17.33
17.44
17.14
17.24
16.06
540,134
Nov 6, 2025
17.50
17.68
17.21
17.33
16.14
676,673
Nov 5, 2025
17.50
17.70
17.12
17.52
16.32
1,244,209
Nov 4, 2025
17.67
17.75
17.45
17.61
16.40
741,744
Nov 3, 2025
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
17.62
17.80
17.56
17.67
16.46
610,684
Oct 31, 2025
18.11
18.35
17.95
17.95
16.25
816,031
Oct 30, 2025
18.46
18.56
18.11
18.11
16.40
573,135
