Allianz SE (BIT:1ALV)
Italy · Delayed Price · Currency is EUR 423.20
+5.40 (1.29%)
At close: Sep 25, 2026
BIT:1ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 420.90 | 424.20 | 420.90 | 423.20 | 423.20 | 1.29% | 1,342 |
| Sep 24, 2026 | 411.00 | 420.20 | 410.30 | 417.80 | 417.80 | 1.09% | 2,970 |
| Sep 23, 2026 | 432.10 | 432.10 | 413.10 | 413.30 | 413.30 | -4.28% | 12,823 |
| Sep 22, 2026 | 445.90 | 445.90 | 431.60 | 431.80 | 431.80 | -3.05% | 5,242 |
| Sep 21, 2026 | 447.50 | 447.50 | 442.00 | 445.40 | 445.40 | 0.56% | 3,605 |
| Sep 18, 2026 | 451.50 | 451.50 | 439.70 | 442.90 | 442.90 | -2.08% | 4,058 |
| Sep 17, 2026 | 450.00 | 452.10 | 448.90 | 452.30 | 452.30 | 0.85% | 1,956 |
| Sep 16, 2026 | 445.10 | 449.50 | 445.00 | 448.50 | 448.50 | 1.01% | 1,878 |
| Sep 15, 2026 | 442.30 | 446.70 | 440.60 | 444.00 | 444.00 | 0.05% | 1,734 |
| Sep 14, 2026 | 441.20 | 444.60 | 441.20 | 443.80 | 443.80 | 0.52% | 1,486 |
| Sep 11, 2026 | 441.90 | 444.10 | 440.70 | 441.50 | 441.50 | 0.30% | 1,371 |
| Sep 10, 2026 | 437.90 | 441.40 | 437.90 | 440.20 | 440.20 | 0.89% | 2,255 |
| Sep 9, 2026 | 439.00 | 440.70 | 434.50 | 436.30 | 436.30 | -1.93% | 4,114 |
| Sep 8, 2026 | 445.80 | 445.80 | 440.50 | 444.90 | 444.90 | -0.45% | 2,126 |
| Sep 7, 2026 | 447.10 | 448.60 | 446.40 | 446.90 | 446.90 | -0.64% | 926 |
| Sep 4, 2026 | 451.90 | 452.60 | 449.30 | 449.80 | 449.80 | -0.71% | 1,768 |
| Sep 3, 2026 | 451.20 | 454.30 | 449.50 | 453.00 | 453.00 | 0.94% | 856 |
| Sep 2, 2026 | 452.10 | 454.00 | 448.20 | 448.80 | 448.80 | -0.53% | 1,077 |
| Sep 1, 2026 | 452.20 | 453.80 | 448.20 | 451.20 | 451.20 | 0.09% | 930 |
| Aug 31, 2026 | 451.90 | 453.10 | 449.90 | 450.80 | 450.80 | -0.55% | 1,909 |
| Aug 28, 2026 | 447.30 | 453.20 | 447.30 | 453.30 | 453.30 | 1.96% | 1,546 |
| Aug 27, 2026 | 450.30 | 450.80 | 444.20 | 444.60 | 444.60 | -1.62% | 1,412 |
| Aug 26, 2026 | 451.40 | 452.50 | 451.30 | 451.90 | 451.90 | 0.29% | 766 |
| Aug 25, 2026 | 447.00 | 451.00 | 447.00 | 450.60 | 450.60 | 1.17% | 1,721 |
| Aug 24, 2026 | 441.40 | 445.10 | 441.40 | 445.40 | 445.40 | 0.95% | 1,367 |
| Aug 21, 2026 | 439.10 | 442.50 | 439.00 | 441.20 | 441.20 | 0.48% | 656 |
| Aug 20, 2026 | 438.10 | 439.70 | 435.90 | 439.10 | 439.10 | 0.21% | 1,390 |
| Aug 19, 2026 | 442.10 | 442.70 | 438.50 | 438.20 | 438.20 | -0.90% | 653 |
| Aug 18, 2026 | 438.40 | 442.50 | 438.30 | 442.20 | 442.20 | 0.25% | 1,833 |
| Aug 17, 2026 | 440.20 | 442.30 | 439.30 | 441.10 | 441.10 | -0.20% | 2,979 |
| Aug 14, 2026 | 439.00 | 442.70 | 439.00 | 442.00 | 442.00 | 0.89% | 1,684 |
| Aug 13, 2026 | 440.60 | 443.20 | 438.30 | 438.10 | 438.10 | -0.09% | 491 |
| Aug 12, 2026 | 435.00 | 438.70 | 435.00 | 438.50 | 438.50 | 0.50% | 1,029 |
| Aug 11, 2026 | 437.10 | 438.30 | 435.20 | 436.30 | 436.30 | -0.55% | 850 |
| Aug 10, 2026 | 436.00 | 440.00 | 436.00 | 438.70 | 438.70 | 0.97% | 2,053 |
| Aug 7, 2026 | 441.30 | 441.70 | 433.40 | 434.50 | 434.50 | -1.65% | 4,453 |
| Aug 6, 2026 | 439.60 | 443.40 | 438.50 | 441.80 | 441.80 | 0.98% | 1,614 |
| Aug 5, 2026 | 436.20 | 438.50 | 435.80 | 437.50 | 437.50 | 0.57% | 2,332 |
| Aug 4, 2026 | 435.40 | 435.80 | 432.20 | 435.00 | 435.00 | 0.16% | 5,298 |
| Aug 3, 2026 | 433.20 | 434.40 | 431.70 | 434.30 | 434.30 | 0.39% | 1,960 |
| Jul 31, 2026 | 432.40 | 435.00 | 430.60 | 432.60 | 432.60 | 0.25% | 3,250 |
| Jul 30, 2026 | 427.40 | 433.20 | 427.40 | 431.50 | 431.50 | 0.98% | 1,871 |
| Jul 29, 2026 | 432.80 | 432.80 | 426.80 | 427.30 | 427.30 | -1.27% | 917 |
| Jul 28, 2026 | 433.30 | 433.30 | 430.00 | 432.80 | 432.80 | 0.35% | 1,562 |
| Jul 27, 2026 | 429.90 | 432.10 | 429.90 | 431.30 | 431.30 | 1.08% | 2,084 |
| Jul 24, 2026 | 426.90 | 427.20 | 424.40 | 426.70 | 426.70 | 0.73% | 2,504 |
| Jul 23, 2026 | 426.80 | 426.80 | 422.60 | 423.60 | 423.60 | -0.82% | 1,340 |
| Jul 22, 2026 | 424.10 | 430.20 | 424.10 | 427.10 | 427.10 | 1.21% | 692 |
| Jul 21, 2026 | 421.50 | 423.40 | 420.00 | 422.00 | 422.00 | -0.21% | 1,099 |
| Jul 20, 2026 | 421.40 | 424.70 | 421.10 | 422.90 | 422.90 | -0.09% | 778 |