Allegion PLC (0Y5C)

USD 169.4

(-1.2%)

Historical Prices

Date Open High Low Close Volume
09 Sep, 2025 171.46 172.17 168.38 169.4 1116.00
08 Sep, 2025 171.53 172.85 170.8 172.25 614.00
05 Sep, 2025 172.89 172.95 171.05 171.05 202.00
04 Sep, 2025 168.0 170.02 167.93 170.02 604.00
03 Sep, 2025 168.37 168.78 167.13 167.13 225.00
02 Sep, 2025 167.17 168.71 167.0 168.13 9795.00
29 Aug, 2025 170.84 171.78 169.16 169.16 537.00
28 Aug, 2025 171.94 172.92 170.68 171.4 687.00
27 Aug, 2025 171.8 172.46 171.0 171.86 233.00
26 Aug, 2025 170.48 171.11 169.7 171.11 450.00