The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 231.95
-6.55 (-2.75%)
Aug 7, 2026, 5:44 PM CET
ETR:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 232.10 | 232.10 | 231.60 | 231.60 | 231.60 | -1.70% | 3 |
| Aug 6, 2026 | 234.80 | 235.60 | 234.40 | 235.60 | 235.60 | 3.15% | 57 |
| Aug 5, 2026 | 229.50 | 229.50 | 228.40 | 228.40 | 228.40 | 0.62% | 1 |
| Aug 4, 2026 | 230.50 | 230.50 | 227.00 | 227.00 | 227.00 | -0.66% | 1 |
| Aug 3, 2026 | 228.40 | 228.50 | 227.40 | 228.50 | 228.50 | -1.42% | 12 |
| Jul 31, 2026 | 231.10 | 232.40 | 231.10 | 231.80 | 231.80 | -2.77% | 3 |
| Jul 30, 2026 | 238.40 | 238.40 | 238.40 | 238.40 | 238.40 | -1.93% | 10 |
| Jul 29, 2026 | 242.30 | 243.40 | 242.30 | 243.10 | 243.10 | 2.66% | 2 |
| Jul 28, 2026 | 237.30 | 237.30 | 236.80 | 236.80 | 236.80 | 2.73% | 11 |
| Jul 27, 2026 | 233.00 | 233.00 | 230.50 | 230.50 | 230.50 | 0.88% | 2 |
| Jul 24, 2026 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 1.83% | - |
| Jul 23, 2026 | 220.50 | 225.00 | 220.50 | 224.40 | 224.40 | 2.14% | 2 |
| Jul 22, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 219.70 | 0.09% | - |
| Jul 21, 2026 | 221.00 | 221.00 | 219.50 | 219.50 | 219.50 | -1.13% | 3 |
| Jul 20, 2026 | 221.10 | 222.70 | 221.10 | 222.00 | 222.00 | 4.42% | 60 |
| Jul 17, 2026 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | 0.38% | 1 |
| Jul 16, 2026 | 212.70 | 212.70 | 211.80 | 211.80 | 211.80 | -4.25% | 1 |
| Jul 14, 2026 | 222.80 | 222.80 | 221.20 | 221.20 | 221.20 | -0.32% | 19 |
| Jul 13, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 1.37% | - |
| Jul 10, 2026 | 219.60 | 219.60 | 218.90 | 218.90 | 218.90 | -0.05% | 2 |
| Jul 9, 2026 | 218.80 | 219.20 | 218.80 | 219.00 | 219.00 | -1.13% | 3 |
| Jul 8, 2026 | 219.40 | 223.00 | 219.40 | 221.50 | 221.50 | -0.94% | 94 |
| Jul 7, 2026 | 219.50 | 224.10 | 219.50 | 223.60 | 223.60 | 3.14% | 36 |
| Jul 6, 2026 | 218.30 | 218.30 | 216.80 | 216.80 | 216.80 | 0.23% | 6 |
| Jul 2, 2026 | 215.90 | 217.30 | 215.90 | 216.30 | 216.30 | 1.50% | 10 |
| Jul 1, 2026 | 213.10 | 213.10 | 213.10 | 213.10 | 213.10 | 0.90% | - |
| Jun 30, 2026 | 211.20 | 211.20 | 211.20 | 211.20 | 211.20 | 0.38% | - |
| Jun 29, 2026 | 210.70 | 210.70 | 210.40 | 210.40 | 210.40 | 1.20% | 3 |
| Jun 26, 2026 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | 0.82% | - |
| Jun 25, 2026 | 205.20 | 207.40 | 203.30 | 206.20 | 206.20 | -0.82% | 124 |
| Jun 24, 2026 | 204.30 | 207.90 | 204.30 | 207.90 | 207.90 | 5.88% | 12 |
| Jun 23, 2026 | 196.35 | 196.35 | 196.35 | 196.35 | 196.35 | -0.10% | 3 |
| Jun 22, 2026 | 196.45 | 196.55 | 196.20 | 196.55 | 196.55 | 1.95% | 3 |
| Jun 19, 2026 | 192.80 | 192.80 | 192.80 | 192.80 | 192.80 | 1.10% | - |
| Jun 18, 2026 | 190.80 | 190.80 | 190.15 | 190.70 | 190.70 | -0.60% | 6 |
| Jun 17, 2026 | 192.70 | 192.70 | 191.85 | 191.85 | 191.85 | -0.67% | 1 |
| Jun 16, 2026 | 193.15 | 193.15 | 193.15 | 193.15 | 193.15 | 1.23% | - |
| Jun 15, 2026 | 190.80 | 190.80 | 190.80 | 190.80 | 190.80 | -0.10% | - |
| Jun 12, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.70% | - |
| Jun 11, 2026 | 195.80 | 195.80 | 192.35 | 192.35 | 192.35 | -1.11% | 16 |
| Jun 10, 2026 | 192.30 | 194.60 | 192.30 | 194.50 | 194.50 | 2.58% | 3 |
| Jun 9, 2026 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | 1.17% | - |
| Jun 8, 2026 | 189.80 | 189.80 | 187.10 | 187.40 | 187.40 | -1.34% | 27 |
| Jun 5, 2026 | 188.30 | 189.95 | 188.30 | 189.95 | 189.95 | 4.63% | 66 |
| Jun 4, 2026 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | -0.14% | - |
| Jun 3, 2026 | 180.10 | 181.80 | 180.05 | 181.80 | 181.80 | 0.89% | 137 |
| Jun 2, 2026 | 177.10 | 180.20 | 177.10 | 180.20 | 180.20 | 1.15% | 20 |
| Jun 1, 2026 | 175.20 | 178.30 | 174.75 | 178.15 | 178.15 | 1.26% | 78 |
| May 29, 2026 | 176.85 | 176.85 | 176.85 | 176.85 | 175.93 | -1.50% | - |
| May 28, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 178.61 | -0.97% | - |