The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 181.85
+1.95 (1.08%)
Sep 26, 2025, 9:13 PM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 179.05 | 182.30 | 179.05 | 181.85 | 181.85 | 1.08% | 129 |
| Sep 25, 2025 | 177.85 | 179.90 | 177.85 | 179.90 | 179.90 | 1.04% | - |
| Sep 24, 2025 | 175.55 | 178.50 | 175.55 | 178.05 | 178.05 | 1.25% | 47 |
| Sep 23, 2025 | 174.45 | 176.80 | 174.45 | 175.85 | 175.85 | 0.51% | 42 |
| Sep 22, 2025 | 175.00 | 175.00 | 174.05 | 174.95 | 174.95 | -0.46% | 10 |
| Sep 19, 2025 | 174.20 | 175.75 | 173.80 | 175.75 | 175.75 | 0.60% | 45 |
| Sep 18, 2025 | 166.80 | 175.95 | 166.80 | 174.70 | 174.70 | 4.70% | 40 |
| Sep 17, 2025 | 165.05 | 167.65 | 165.05 | 166.85 | 166.85 | 1.21% | 42 |
| Sep 16, 2025 | 166.75 | 166.75 | 164.55 | 164.85 | 164.85 | -1.41% | 36 |
| Sep 15, 2025 | 170.35 | 170.55 | 167.20 | 167.20 | 167.20 | -2.31% | 63 |
| Sep 12, 2025 | 172.10 | 172.20 | 171.15 | 171.15 | 171.15 | -0.58% | 34 |
| Sep 11, 2025 | 170.55 | 172.15 | 170.35 | 172.15 | 172.15 | 0.67% | 52 |
| Sep 10, 2025 | 170.45 | 171.00 | 170.45 | 171.00 | 171.00 | -0.32% | 28 |
| Sep 9, 2025 | 169.60 | 172.20 | 169.60 | 171.55 | 171.55 | 0.85% | 69 |
| Sep 8, 2025 | 171.50 | 172.50 | 169.00 | 170.10 | 170.10 | -1.02% | 47 |
| Sep 5, 2025 | 178.00 | 178.05 | 171.85 | 171.85 | 171.85 | -3.73% | 32 |
| Sep 4, 2025 | 175.05 | 178.65 | 175.00 | 178.50 | 178.50 | 1.94% | 33 |
| Sep 3, 2025 | 174.30 | 175.10 | 173.40 | 175.10 | 175.10 | 0.43% | 30 |
| Sep 2, 2025 | 173.60 | 175.20 | 173.40 | 174.35 | 174.35 | 0.06% | 623 |
| Sep 1, 2025 | 173.25 | 174.45 | 172.95 | 174.25 | 174.25 | 0.09% | 48 |
| Aug 29, 2025 | 173.40 | 175.25 | 173.40 | 174.10 | 174.10 | -0.26% | 22 |
| Aug 28, 2025 | 175.15 | 175.20 | 174.15 | 174.55 | 173.69 | -0.46% | 22 |
| Aug 27, 2025 | 174.35 | 176.15 | 174.30 | 175.35 | 174.49 | 0.78% | 43 |
| Aug 26, 2025 | 173.25 | 174.20 | 173.20 | 174.00 | 173.15 | -0.11% | 32 |
| Aug 25, 2025 | 175.20 | 175.20 | 173.90 | 174.20 | 173.35 | -0.68% | 22 |
| Aug 22, 2025 | 177.75 | 178.95 | 175.35 | 175.40 | 174.54 | -1.57% | 30 |
| Aug 21, 2025 | 182.85 | 183.70 | 178.20 | 178.20 | 177.33 | -3.05% | 61 |
| Aug 20, 2025 | 179.45 | 183.90 | 179.45 | 183.80 | 182.90 | 1.97% | 74 |
| Aug 19, 2025 | 176.95 | 180.25 | 176.70 | 180.25 | 179.37 | 1.46% | 20 |
| Aug 18, 2025 | 176.20 | 178.25 | 176.20 | 177.65 | 176.78 | 0.34% | 32 |
| Aug 15, 2025 | 179.30 | 179.65 | 177.05 | 177.05 | 176.18 | -1.17% | 32 |
| Aug 14, 2025 | 178.00 | 180.45 | 177.85 | 179.15 | 178.27 | 0.22% | 30 |
| Aug 13, 2025 | 176.45 | 179.00 | 176.40 | 178.75 | 177.87 | 0.96% | 16 |
| Aug 12, 2025 | 177.25 | 178.50 | 176.05 | 177.05 | 176.18 | -0.53% | 20 |
| Aug 11, 2025 | 176.65 | 179.10 | 176.65 | 178.00 | 177.13 | 0.17% | 26 |
| Aug 8, 2025 | 175.60 | 177.70 | 175.55 | 177.70 | 176.83 | 1.05% | 14 |
| Aug 7, 2025 | 178.75 | 180.60 | 175.85 | 175.85 | 174.99 | -1.70% | 47 |
| Aug 6, 2025 | 177.25 | 179.75 | 177.25 | 178.90 | 178.02 | 0.53% | 33 |
| Aug 5, 2025 | 175.55 | 178.55 | 175.55 | 177.95 | 177.08 | 1.45% | 13 |
| Aug 4, 2025 | 172.50 | 175.40 | 172.50 | 175.40 | 174.54 | 1.50% | 8 |
| Aug 1, 2025 | 177.45 | 177.45 | 172.45 | 172.80 | 171.95 | -3.36% | 23 |
| Jul 31, 2025 | 168.55 | 179.90 | 168.30 | 178.80 | 177.92 | 5.92% | 49 |
| Jul 30, 2025 | 167.55 | 168.90 | 167.40 | 168.80 | 167.97 | 0.54% | 65 |
| Jul 29, 2025 | 165.30 | 168.40 | 165.30 | 167.90 | 167.08 | 1.21% | 98 |
| Jul 28, 2025 | 166.70 | 167.60 | 165.25 | 165.90 | 165.09 | -0.60% | 31 |
| Jul 25, 2025 | 164.85 | 167.20 | 164.60 | 166.90 | 166.08 | 0.97% | 47 |
| Jul 24, 2025 | 167.30 | 167.55 | 165.30 | 165.30 | 164.49 | -1.37% | 16 |
| Jul 23, 2025 | 168.40 | 168.85 | 167.55 | 167.60 | 166.78 | -0.39% | 24 |
| Jul 22, 2025 | 164.60 | 168.35 | 164.55 | 168.25 | 167.42 | 1.72% | 27 |
| Jul 21, 2025 | 166.20 | 166.90 | 165.40 | 165.40 | 164.59 | -1.11% | 49 |