The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 220.60
-1.20 (-0.54%)
Sep 17, 2026, 6:13 PM CET
ETR:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 221.80 | 222.90 | 218.45 | 220.05 | - | -0.74% | 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% | - |
| Aug 18, 2026 | 227.80 | 227.80 | 227.80 | 227.80 | 226.85 | 1.70% | - |
| Aug 17, 2026 | 224.50 | 224.50 | 224.00 | 224.00 | 223.07 | -0.27% | 1 |
| Aug 14, 2026 | 224.70 | 224.70 | 224.60 | 224.60 | 223.66 | 0.45% | 9 |
| Aug 13, 2026 | 223.60 | 223.60 | 223.60 | 223.60 | 222.67 | -0.36% | - |
| Aug 12, 2026 | 228.20 | 228.20 | 224.40 | 224.40 | 223.47 | -3.07% | 1 |
| Aug 11, 2026 | 229.80 | 231.90 | 229.80 | 231.50 | 230.54 | -1.45% | 10 |
| Aug 10, 2026 | 234.90 | 234.90 | 234.90 | 234.90 | 233.92 | 1.42% | - |
| Aug 7, 2026 | 232.10 | 232.10 | 231.60 | 231.60 | 230.64 | -1.70% | 3 |
| Aug 6, 2026 | 234.80 | 235.60 | 234.40 | 235.60 | 234.62 | 3.15% | 57 |
| Aug 5, 2026 | 229.50 | 229.50 | 228.40 | 228.40 | 227.45 | 0.62% | 1 |
| Aug 4, 2026 | 230.50 | 230.50 | 227.00 | 227.00 | 226.05 | -0.66% | 1 |
| Aug 3, 2026 | 228.40 | 228.50 | 227.40 | 228.50 | 227.55 | -1.42% | 12 |
| Jul 31, 2026 | 231.10 | 232.40 | 231.10 | 231.80 | 230.83 | -2.77% | 3 |
| Jul 30, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 237.41 | -1.93% | 10 |
| Jul 29, 2026 | 242.30 | 243.40 | 242.30 | 243.10 | 242.09 | 2.66% | 2 |
| Jul 28, 2026 | 237.30 | 237.30 | 236.80 | 236.80 | 235.81 | 2.73% | 11 |
| Jul 27, 2026 | 233.00 | 233.00 | 230.50 | 230.50 | 229.54 | 0.88% | 2 |
| Jul 24, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 227.55 | 1.83% | - |
| Jul 23, 2026 | 220.50 | 225.00 | 220.50 | 224.40 | 223.47 | 2.14% | 2 |
| Jul 22, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.79 | 0.09% | - |
| Jul 21, 2026 | 221.00 | 221.00 | 219.50 | 219.50 | 218.59 | -1.13% | 3 |
| Jul 20, 2026 | 221.10 | 222.70 | 221.10 | 222.00 | 221.08 | 4.42% | 60 |
| Jul 17, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 211.71 | 0.38% | 1 |
| Jul 16, 2026 | 212.70 | 212.70 | 211.80 | 211.80 | 210.92 | -4.25% | 1 |
| Jul 14, 2026 | 222.80 | 222.80 | 221.20 | 221.20 | 220.28 | -0.32% | 19 |
| Jul 13, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.98 | 1.37% | - |
| Jul 10, 2026 | 219.60 | 219.60 | 218.90 | 218.90 | 217.99 | -0.05% | 2 |
| Jul 9, 2026 | 218.80 | 219.20 | 218.80 | 219.00 | 218.09 | -1.13% | 3 |
| Jul 8, 2026 | 219.40 | 223.00 | 219.40 | 221.50 | 220.58 | -0.94% | 94 |