Allianz SE (BUD:ALLIANZ)
Hungary · Delayed Price · Currency is HUF 144,220
-3,380 (-2.29%)
At close: Feb 5, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 144,220.00 | 144,220.00 | 144,220.00 | 144,220.00 | 144,220.00 | -2.29% | 4 |
| Feb 4, 2026 | 146,840.00 | 147,600.00 | 146,840.00 | 147,600.00 | 147,600.00 | 5.47% | 2 |
| Jan 28, 2026 | 139,980.00 | 139,980.00 | 139,940.00 | 139,940.00 | 139,940.00 | -0.51% | 3 |
| Jan 27, 2026 | 140,660.00 | 140,660.00 | 140,660.00 | 140,660.00 | 140,660.00 | 1.54% | 1 |
| Jan 26, 2026 | 138,520.00 | 138,520.00 | 138,520.00 | 138,520.00 | 138,520.00 | -0.69% | 1 |
| Jan 23, 2026 | 150,000.00 | 150,000.00 | 139,480.00 | 139,480.00 | 139,480.00 | -2.15% | 6 |
| Jan 22, 2026 | 143,000.00 | 143,000.00 | 142,540.00 | 142,540.00 | 142,540.00 | 0.13% | 2 |
| Jan 21, 2026 | 142,360.00 | 142,360.00 | 142,360.00 | 142,360.00 | 142,360.00 | -2.44% | 4 |
| Jan 19, 2026 | 145,940.00 | 145,940.00 | 145,920.00 | 145,920.00 | 145,920.00 | - | 6 |
| Jan 14, 2026 | 145,920.00 | 145,920.00 | 145,920.00 | 145,920.00 | 145,920.00 | -1.96% | 1 |
| Jan 5, 2026 | 148,840.00 | 148,840.00 | 148,840.00 | 148,840.00 | 148,840.00 | -0.77% | 1 |
| Dec 22, 2025 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | 3.81% | 1 |
| Dec 9, 2025 | 142,800.00 | 144,500.00 | 142,800.00 | 144,500.00 | 144,500.00 | 3.02% | 5 |
| Dec 3, 2025 | 140,260.00 | 140,260.00 | 140,260.00 | 140,260.00 | 140,260.00 | -0.36% | 3 |
| Nov 28, 2025 | 140,760.00 | 140,760.00 | 140,760.00 | 140,760.00 | 140,760.00 | -0.90% | 1 |
| Nov 27, 2025 | 142,040.00 | 142,040.00 | 142,040.00 | 142,040.00 | 142,040.00 | 0.59% | 5 |
| Nov 26, 2025 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 141,200.00 | 2.57% | 1 |
| Nov 18, 2025 | 137,660.00 | 137,660.00 | 137,660.00 | 137,660.00 | 137,660.00 | -3.69% | 1 |
| Nov 14, 2025 | 141,080.00 | 142,940.00 | 141,080.00 | 142,940.00 | 142,940.00 | 4.14% | 7 |
| Nov 11, 2025 | 136,500.00 | 137,260.00 | 136,500.00 | 137,260.00 | 137,260.00 | 0.75% | 12 |
| Oct 31, 2025 | 137,240.00 | 137,240.00 | 136,240.00 | 136,240.00 | 136,240.00 | -1.92% | 3 |
| Oct 27, 2025 | 138,900.00 | 138,900.00 | 138,900.00 | 138,900.00 | 138,900.00 | 1.12% | 5 |
| Oct 17, 2025 | 138,840.00 | 138,840.00 | 137,360.00 | 137,360.00 | 137,360.00 | -3.97% | 6 |
| Oct 16, 2025 | 143,040.00 | 143,040.00 | 143,040.00 | 143,040.00 | 143,040.00 | -1.80% | 3 |
| Oct 13, 2025 | 145,660.00 | 145,660.00 | 145,660.00 | 145,660.00 | 145,660.00 | 0.68% | 5 |
| Oct 10, 2025 | 144,680.00 | 144,680.00 | 144,680.00 | 144,680.00 | 144,680.00 | 0.21% | 1 |
| Oct 9, 2025 | 145,500.00 | 145,500.00 | 144,380.00 | 144,380.00 | 144,380.00 | 3.95% | 4 |
| Sep 29, 2025 | 138,900.00 | 138,900.00 | 138,900.00 | 138,900.00 | 138,900.00 | 2.51% | 1 |
| Sep 18, 2025 | 135,500.00 | 135,500.00 | 135,500.00 | 135,500.00 | 135,500.00 | 0.44% | 2 |
| Sep 17, 2025 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | 134,900.00 | -2.39% | 1 |
| Sep 12, 2025 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | 138,200.00 | -0.22% | 1 |
| Sep 8, 2025 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | 138,500.00 | -0.89% | 1 |
| Sep 5, 2025 | 139,740.00 | 139,740.00 | 139,740.00 | 139,740.00 | 139,740.00 | -3.29% | 1 |
| Sep 2, 2025 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | - | 10 |
| Aug 28, 2025 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 144,500.00 | 0.38% | 2 |
| Aug 27, 2025 | 144,800.00 | 144,800.00 | 143,960.00 | 143,960.00 | 143,960.00 | -3.06% | 4 |
| Aug 22, 2025 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | - | 6 |
| Aug 19, 2025 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 148,500.00 | 3.00% | 5 |
| Aug 8, 2025 | 144,080.00 | 144,480.00 | 144,080.00 | 144,180.00 | 144,180.00 | -1.25% | 7 |