Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 361.70
+7.20 (2.03%)
At close: Mar 4, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 356.40 | 359.40 | 352.00 | 352.30 | 352.30 | -2.60% | 1,021 |
| Mar 4, 2026 | 357.60 | 363.90 | 356.40 | 361.70 | 361.70 | 2.03% | 1,635 |
| Mar 3, 2026 | 366.60 | 366.60 | 351.00 | 354.50 | 354.50 | -4.37% | 3,742 |
| Mar 2, 2026 | 372.70 | 374.40 | 369.00 | 370.70 | 370.70 | -3.08% | 1,527 |
| Feb 27, 2026 | 383.00 | 386.70 | 382.60 | 382.50 | 382.50 | -0.60% | 1,060 |
| Feb 26, 2026 | 381.30 | 384.80 | 364.60 | 384.80 | 384.80 | 0.87% | 2,089 |
| Feb 25, 2026 | 379.90 | 381.80 | 378.70 | 381.50 | 381.50 | 0.90% | 701 |
| Feb 24, 2026 | 376.30 | 377.80 | 375.60 | 378.10 | 378.10 | -0.05% | 153 |
| Feb 23, 2026 | 379.30 | 382.00 | 378.30 | 378.30 | 378.30 | 0.16% | 824 |
| Feb 20, 2026 | 376.40 | 379.30 | 374.10 | 377.70 | 377.70 | 1.53% | 908 |
| Feb 19, 2026 | 374.80 | 375.00 | 371.60 | 372.00 | 372.00 | -0.29% | 715 |
| Feb 18, 2026 | 372.70 | 375.30 | 371.70 | 373.10 | 373.10 | 0.03% | 693 |
| Feb 17, 2026 | 368.40 | 373.70 | 368.40 | 373.00 | 373.00 | 0.92% | 888 |
| Feb 16, 2026 | 368.00 | 372.90 | 368.00 | 369.60 | 369.60 | 0.60% | 656 |
| Feb 13, 2026 | 368.00 | 370.20 | 366.20 | 367.40 | 367.40 | -0.08% | 2,203 |
| Feb 12, 2026 | 370.60 | 370.70 | 366.10 | 367.70 | 367.70 | -2.10% | 2,963 |
| Feb 11, 2026 | 375.80 | 375.80 | 367.30 | 375.60 | 375.60 | -0.05% | 1,504 |
| Feb 10, 2026 | 385.80 | 385.80 | 375.80 | 375.80 | 375.80 | -2.84% | 3,881 |
| Feb 9, 2026 | 386.30 | 388.30 | 383.60 | 386.80 | 386.80 | -0.18% | 501 |
| Feb 6, 2026 | 384.70 | 387.60 | 383.30 | 387.50 | 387.50 | 0.83% | 535 |
| Feb 5, 2026 | 388.50 | 388.50 | 382.90 | 384.30 | 384.30 | -0.90% | 999 |
| Feb 4, 2026 | 384.60 | 388.00 | 382.80 | 387.80 | 387.80 | 1.52% | 4,029 |
| Feb 3, 2026 | 380.00 | 382.50 | 379.70 | 382.00 | 382.00 | 0.87% | 785 |
| Feb 2, 2026 | 372.60 | 379.60 | 372.60 | 378.70 | 378.70 | 2.13% | 875 |
| Jan 30, 2026 | 370.40 | 372.50 | 370.40 | 370.80 | 370.80 | 0.30% | 519 |
| Jan 29, 2026 | 368.70 | 371.80 | 368.70 | 369.70 | 369.70 | 0.49% | 987 |
| Jan 28, 2026 | 366.70 | 368.20 | 364.50 | 367.90 | 367.90 | 0.49% | 850 |
| Jan 27, 2026 | 367.70 | 369.10 | 365.30 | 366.10 | 366.10 | 0.27% | 999 |
| Jan 26, 2026 | 365.70 | 365.80 | 363.20 | 365.10 | 365.10 | -0.52% | 562 |
| Jan 23, 2026 | 370.00 | 371.40 | 362.10 | 367.00 | 367.00 | -0.76% | 4,748 |
| Jan 22, 2026 | 373.40 | 373.70 | 369.50 | 369.80 | 369.80 | 0.60% | 1,620 |
| Jan 21, 2026 | 370.70 | 371.30 | 366.00 | 367.60 | 367.60 | -1.68% | 1,966 |
| Jan 20, 2026 | 375.00 | 375.50 | 370.90 | 373.90 | 373.90 | -1.32% | 1,195 |
| Jan 19, 2026 | 378.70 | 380.30 | 376.20 | 378.90 | 378.90 | -0.39% | 698 |
| Jan 16, 2026 | 383.40 | 383.40 | 379.10 | 380.40 | 380.40 | -0.34% | 306 |
| Jan 15, 2026 | 379.60 | 382.80 | 378.10 | 381.70 | 381.70 | 0.45% | 757 |
| Jan 14, 2026 | 377.70 | 380.20 | 376.00 | 380.00 | 380.00 | 0.08% | 653 |
| Jan 13, 2026 | 379.10 | 381.40 | 379.10 | 379.70 | 379.70 | -0.05% | 1,084 |
| Jan 12, 2026 | 382.00 | 382.00 | 376.60 | 379.90 | 379.90 | -0.55% | 1,293 |
| Jan 9, 2026 | 386.50 | 386.80 | 380.90 | 382.00 | 382.00 | -2.00% | 1,579 |
| Jan 8, 2026 | 385.40 | 389.60 | 385.40 | 389.80 | 389.80 | 1.46% | 844 |
| Jan 7, 2026 | 391.30 | 391.30 | 381.60 | 384.20 | 384.20 | -1.86% | 1,281 |
| Jan 6, 2026 | 394.10 | 394.90 | 391.10 | 391.50 | 391.50 | -0.13% | 427 |
| Jan 5, 2026 | 389.70 | 391.40 | 385.30 | 392.00 | 392.00 | 1.32% | 1,063 |
| Jan 2, 2026 | 390.30 | 392.70 | 386.30 | 386.90 | 386.90 | -1.30% | 962 |
| Dec 30, 2025 | 388.80 | 400.70 | 388.00 | 392.00 | 392.00 | 0.64% | 362 |
| Dec 29, 2025 | 391.00 | 391.20 | 388.40 | 389.50 | 389.50 | -0.43% | 630 |
| Dec 23, 2025 | 391.30 | 391.70 | 389.70 | 391.20 | 391.20 | 0.28% | 712 |
| Dec 22, 2025 | 387.60 | 390.20 | 387.60 | 390.10 | 390.10 | -0.03% | 954 |
| Dec 19, 2025 | 385.60 | 390.40 | 385.60 | 390.20 | 390.20 | 1.19% | 882 |