The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 174.55
+3.60 (2.11%)
Nov 7, 2025, 5:35 PM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.65 | 1.96% | 120 |
| Nov 6, 2025 | 171.85 | 173.40 | 170.95 | 171.20 | 171.20 | -0.41% | 190 |
| Nov 5, 2025 | 169.25 | 171.90 | 169.25 | 171.90 | 171.90 | 1.24% | 120 |
| Nov 4, 2025 | 164.85 | 169.80 | 164.70 | 169.80 | 169.80 | 2.26% | 54 |
| Nov 3, 2025 | 165.60 | 166.80 | 164.55 | 166.05 | 166.05 | -0.12% | 54 |
| Oct 31, 2025 | 164.80 | 166.65 | 164.80 | 166.25 | 166.25 | -0.03% | 39 |
| Oct 30, 2025 | 162.80 | 166.35 | 162.80 | 166.30 | 166.30 | 1.22% | 39 |
| Oct 29, 2025 | 163.60 | 164.40 | 162.00 | 164.30 | 164.30 | 0.24% | 68 |
| Oct 28, 2025 | 165.10 | 166.20 | 163.90 | 163.90 | 163.90 | -1.50% | 28 |
| Oct 27, 2025 | 166.10 | 166.60 | 165.45 | 166.40 | 166.40 | 0.03% | 28 |
| Oct 24, 2025 | 167.30 | 167.50 | 166.35 | 166.35 | 166.35 | -0.81% | 28 |
| Oct 23, 2025 | 167.50 | 168.40 | 166.85 | 167.70 | 167.70 | 0.12% | 28 |
| Oct 22, 2025 | 166.40 | 167.65 | 166.40 | 167.50 | 167.50 | 0.12% | 28 |
| Oct 21, 2025 | 166.30 | 167.85 | 166.30 | 167.30 | 167.30 | 0.30% | 28 |
| Oct 20, 2025 | 167.50 | 168.55 | 166.15 | 166.80 | 166.80 | -1.04% | 84 |
| Oct 17, 2025 | 165.70 | 168.55 | 165.10 | 168.55 | 168.55 | 0.72% | 28 |
| Oct 16, 2025 | 171.45 | 172.15 | 167.35 | 167.35 | 167.35 | -2.48% | 115 |
| Oct 15, 2025 | 179.95 | 180.70 | 170.65 | 171.60 | 171.60 | -4.80% | 143 |
| Oct 14, 2025 | 176.85 | 180.25 | 176.50 | 180.25 | 180.25 | 1.32% | 56 |
| Oct 13, 2025 | 177.55 | 178.80 | 176.50 | 177.90 | 177.90 | 0.20% | 56 |
| Oct 10, 2025 | 180.10 | 180.65 | 177.55 | 177.55 | 177.55 | -1.99% | 16 |
| Oct 9, 2025 | 181.90 | 182.50 | 180.60 | 181.15 | 181.15 | -1.04% | 10 |
| Oct 8, 2025 | 181.90 | 184.00 | 181.90 | 183.05 | 183.05 | 0.91% | 3 |
| Oct 7, 2025 | 178.15 | 182.35 | 177.95 | 181.40 | 181.40 | 2.05% | 27 |
| Oct 6, 2025 | 179.65 | 180.95 | 177.75 | 177.75 | 177.75 | -1.22% | 22 |
| Oct 3, 2025 | 179.00 | 180.25 | 179.00 | 179.95 | 179.95 | 0.22% | 18 |
| Oct 2, 2025 | 179.15 | 179.75 | 177.95 | 179.55 | 179.55 | -0.47% | 23 |
| Oct 1, 2025 | 181.75 | 182.90 | 178.85 | 180.40 | 180.40 | -1.20% | 95 |
| Sep 30, 2025 | 179.55 | 182.60 | 179.25 | 182.60 | 182.60 | 1.36% | 129 |
| Sep 29, 2025 | 181.05 | 182.00 | 179.55 | 180.15 | 180.15 | -0.93% | 129 |
| 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 |