The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 226.45
+0.50 (0.22%)
Oct 28, 2026, 10:13 AM CET
ETR:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 225.10 | 226.45 | 225.10 | 226.45 | 226.45 | 0.73% | 55 |
| Oct 27, 2026 | 229.70 | 229.70 | 224.80 | 224.80 | 224.80 | -1.83% | 55 |
| Oct 26, 2026 | 226.90 | 229.00 | 226.30 | 229.00 | 229.00 | 0.70% | - |
| Oct 23, 2026 | 228.70 | 230.50 | 226.80 | 227.40 | 227.40 | -0.70% | 8 |
| Oct 22, 2026 | 224.60 | 229.00 | 224.60 | 229.00 | 229.00 | 2.64% | 18 |
| Oct 21, 2026 | 222.90 | 223.10 | 221.10 | 223.10 | 223.10 | 0.45% | 3 |
| Oct 20, 2026 | 220.30 | 222.10 | 220.30 | 222.10 | 222.10 | 1.69% | - |
| Oct 19, 2026 | 220.70 | 220.70 | 217.90 | 218.40 | 218.40 | 0.46% | 3 |
| Oct 16, 2026 | 213.20 | 217.40 | 211.30 | 217.40 | 217.40 | 1.35% | 32 |
| Oct 15, 2026 | 212.00 | 216.10 | 211.60 | 214.50 | 214.50 | 2.68% | 3 |
| Oct 14, 2026 | 211.40 | 211.40 | 208.60 | 208.90 | 208.90 | -0.90% | 2 |
| Oct 13, 2026 | 207.80 | 210.80 | 207.80 | 210.80 | 210.80 | 1.10% | 4 |
| Oct 12, 2026 | 205.20 | 208.50 | 205.20 | 208.50 | 208.50 | 1.16% | 8 |
| Oct 9, 2026 | 205.80 | 206.10 | 205.60 | 206.10 | 206.10 | 1.73% | 8 |
| Oct 8, 2026 | 200.30 | 202.60 | 199.95 | 202.60 | 202.60 | 0.70% | - |
| Oct 7, 2026 | 200.30 | 202.20 | 200.30 | 201.20 | 201.20 | 1.31% | 5 |
| Oct 6, 2026 | 200.30 | 200.30 | 198.60 | 198.60 | 198.60 | -0.50% | 9 |
| Oct 5, 2026 | 199.50 | 201.10 | 199.05 | 199.60 | 199.60 | 0.45% | 30 |
| Oct 2, 2026 | 200.00 | 200.10 | 198.70 | 198.70 | 198.70 | 0.03% | - |
| Oct 1, 2026 | 197.20 | 199.05 | 196.20 | 198.65 | 198.65 | 0.84% | 50 |
| Sep 30, 2026 | 199.00 | 199.00 | 197.00 | 197.00 | 197.00 | -0.83% | - |
| Sep 29, 2026 | 200.30 | 200.80 | 198.65 | 198.65 | 198.65 | -0.97% | - |
| Sep 28, 2026 | 199.70 | 200.60 | 199.70 | 200.60 | 200.60 | - | 2 |
| Sep 25, 2026 | 199.90 | 201.90 | 199.90 | 200.60 | 200.60 | -0.59% | 80 |
| Sep 24, 2026 | 198.85 | 201.80 | 198.85 | 201.80 | 201.80 | 0.15% | 55 |
| Sep 23, 2026 | 201.30 | 202.00 | 201.10 | 201.50 | 201.50 | 0.45% | 19 |
| Sep 22, 2026 | 212.00 | 212.00 | 200.60 | 200.60 | 200.60 | -7.64% | 12 |
| Sep 21, 2026 | 219.60 | 219.60 | 217.10 | 217.20 | 217.20 | -0.09% | 105 |
| Sep 18, 2026 | 219.80 | 219.80 | 217.40 | 217.40 | 217.40 | -1.32% | - |
| Sep 17, 2026 | 221.00 | 222.60 | 220.30 | 220.30 | 220.30 | -0.63% | 33 |
| Sep 16, 2026 | 222.60 | 222.60 | 221.70 | 221.70 | 221.70 | -0.23% | - |
| Sep 15, 2026 | 224.20 | 224.20 | 222.20 | 222.20 | 222.20 | 0.32% | 1 |
| Sep 14, 2026 | 220.10 | 221.50 | 220.10 | 221.50 | 221.50 | 1.75% | - |
| Sep 11, 2026 | 219.00 | 219.00 | 216.80 | 217.70 | 217.70 | 0.05% | 2 |
| Sep 10, 2026 | 220.50 | 220.50 | 217.60 | 217.60 | 217.60 | -0.27% | - |
| Sep 9, 2026 | 218.00 | 218.20 | 217.80 | 218.20 | 218.20 | -0.77% | 30 |
| Sep 8, 2026 | 222.30 | 222.40 | 219.90 | 219.90 | 219.90 | -0.99% | 19 |
| Sep 7, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -1.20% | - |
| Sep 4, 2026 | 225.50 | 225.50 | 224.80 | 224.80 | 224.80 | -1.27% | 1 |
| Sep 3, 2026 | 228.30 | 228.30 | 227.70 | 227.70 | 227.70 | 1.61% | 10 |
| Sep 2, 2026 | 224.10 | 224.10 | 224.10 | 224.10 | 224.10 | 0.54% | - |
| Sep 1, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | - | - |
| Aug 31, 2026 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 0.15% | 43 |
| Aug 28, 2026 | 223.50 | 223.50 | 223.50 | 223.50 | 222.57 | - | 15 |
| Aug 26, 2026 | 223.60 | 224.10 | 223.50 | 223.50 | 222.57 | 1.13% | 13 |
| Aug 25, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 220.08 | 2.13% | - |
| Aug 24, 2026 | 218.10 | 218.20 | 216.40 | 216.40 | 215.50 | -1.14% | 185 |
| Aug 21, 2026 | 220.10 | 220.10 | 218.90 | 218.90 | 217.99 | -1.00% | 1 |
| Aug 20, 2026 | 221.90 | 221.90 | 221.10 | 221.10 | 220.18 | -1.60% | 1 |
| Aug 19, 2026 | 224.70 | 224.70 | 224.70 | 224.70 | 223.76 | -1.36% | - |