The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 176.25
+0.75 (0.43%)
Dec 22, 2025, 6:14 PM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 174.55 | 174.75 | 174.20 | 174.75 | - | -0.37% | 50 |
| Dec 19, 2025 | 175.40 | 175.40 | 175.40 | 175.40 | 175.40 | -0.06% | - |
| Dec 18, 2025 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.60% | - |
| Dec 17, 2025 | 179.60 | 179.60 | 178.35 | 178.35 | 178.35 | -0.17% | 11 |
| Dec 16, 2025 | 177.75 | 178.65 | 177.55 | 178.65 | 178.65 | 0.20% | 35 |
| Dec 15, 2025 | 178.30 | 178.30 | 178.30 | 178.30 | 178.30 | 1.02% | - |
| Dec 12, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 176.50 | 0.20% | - |
| Dec 11, 2025 | 176.15 | 176.15 | 176.15 | 176.15 | 176.15 | 1.59% | - |
| Dec 10, 2025 | 170.90 | 173.40 | 170.90 | 173.40 | 173.40 | -0.09% | 45 |
| Dec 9, 2025 | 174.05 | 174.05 | 173.15 | 173.55 | 173.55 | -0.29% | 104 |
| Dec 8, 2025 | 172.30 | 174.05 | 172.25 | 174.05 | 174.05 | -0.32% | 100 |
| Dec 5, 2025 | 174.75 | 174.75 | 174.60 | 174.60 | 174.60 | -2.68% | 1 |
| Dec 4, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.70% | - |
| Dec 3, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -1.66% | - |
| Dec 2, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -0.71% | - |
| Dec 1, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -1.33% | - |
| Nov 28, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.04 | 0.22% | - |
| Nov 27, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 183.64 | -0.32% | - |
| Nov 26, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 184.24 | 0.08% | - |
| Nov 25, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.09 | -0.64% | - |
| Nov 24, 2025 | 185.70 | 186.15 | 185.70 | 186.15 | 185.28 | -0.21% | 4 |
| Nov 21, 2025 | 186.50 | 186.55 | 185.80 | 186.55 | 185.68 | 1.63% | 101 |
| Nov 20, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 182.69 | 1.24% | - |
| Nov 19, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 180.45 | -0.47% | - |
| Nov 18, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 181.30 | -0.22% | - |
| Nov 17, 2025 | 183.85 | 183.85 | 182.55 | 182.55 | 181.70 | -0.65% | 6 |
| Nov 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 182.89 | 1.74% | - |
| Nov 13, 2025 | 181.00 | 181.00 | 180.60 | 180.60 | 179.76 | 0.64% | 1 |
| Nov 12, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 178.61 | 0.45% | - |
| Nov 11, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 177.82 | 1.68% | - |
| Nov 10, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 174.88 | 0.66% | - |
| Nov 7, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 173.74 | 2.11% | - |
| Nov 6, 2025 | 170.55 | 170.95 | 170.55 | 170.95 | 170.15 | 0.41% | 120 |
| Nov 5, 2025 | 169.75 | 170.25 | 169.75 | 170.25 | 169.46 | 1.61% | 120 |
| Nov 4, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 166.77 | 0.63% | - |
| Nov 3, 2025 | 166.85 | 166.90 | 166.50 | 166.50 | 165.72 | 0.27% | 54 |
| Oct 31, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 165.28 | -0.09% | - |
| Oct 30, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.42 | 2.06% | - |
| Oct 29, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.09 | -1.15% | - |
| Oct 28, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 163.98 | -0.33% | - |
| Oct 27, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 164.53 | -0.57% | - |
| Oct 24, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.47 | -0.78% | - |
| Oct 23, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 166.77 | 0.30% | - |
| Oct 22, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.27 | -0.33% | - |
| Oct 21, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 166.82 | 0.84% | - |
| Oct 20, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.42 | -0.84% | - |
| Oct 17, 2025 | 166.75 | 167.60 | 166.75 | 167.60 | 166.82 | -0.12% | 28 |
| Oct 16, 2025 | 169.40 | 169.40 | 167.80 | 167.80 | 167.02 | -6.47% | 20 |
| Oct 14, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 178.56 | 1.01% | - |
| Oct 13, 2025 | 179.00 | 179.00 | 176.30 | 177.60 | 176.77 | -0.48% | 56 |