The Allstate Corporation (ETR:ALS)
Germany · Delayed Price · Currency is EUR 182.95
0.00 (0.00%)
Inactive · Last trade price on Apr 17, 2026
ETR:ALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 181.85 | 182.95 | 181.85 | 182.95 | 182.95 | 1.16% | 1 |
| Apr 16, 2026 | 184.15 | 184.15 | 180.85 | 180.85 | 180.85 | -1.17% | 5 |
| Apr 15, 2026 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0.27% | - |
| Apr 14, 2026 | 181.55 | 182.50 | 181.30 | 182.50 | 182.50 | 0.80% | 32 |
| Apr 13, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | 1.09% | - |
| Apr 10, 2026 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | -2.08% | - |
| Apr 9, 2026 | 182.30 | 182.90 | 182.30 | 182.90 | 182.90 | 1.33% | 9 |
| Apr 8, 2026 | 180.30 | 180.70 | 179.55 | 180.50 | 180.50 | -0.44% | 110 |
| Apr 7, 2026 | 181.40 | 181.40 | 181.30 | 181.30 | 181.30 | 1.43% | 1 |
| Apr 2, 2026 | 178.75 | 178.75 | 178.75 | 178.75 | 178.75 | 0.90% | 1 |
| Apr 1, 2026 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | -1.20% | - |
| Mar 31, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 1.96% | - |
| Mar 30, 2026 | 175.85 | 175.85 | 175.85 | 175.85 | 175.85 | -1.40% | 16 |
| Mar 27, 2026 | 179.70 | 179.70 | 178.35 | 178.35 | 178.35 | -0.25% | 30 |
| Mar 26, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 0.39% | - |
| Mar 25, 2026 | 178.10 | 178.10 | 178.10 | 178.10 | 178.10 | -1.49% | - |
| Mar 24, 2026 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | 1.12% | - |
| Mar 23, 2026 | 178.60 | 178.80 | 178.60 | 178.80 | 178.80 | 0.22% | 1 |
| Mar 20, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | 0.56% | - |
| Mar 19, 2026 | 180.85 | 180.85 | 177.40 | 177.40 | 177.40 | -0.76% | 1 |
| Mar 18, 2026 | 178.50 | 178.75 | 178.50 | 178.75 | 178.75 | -0.67% | 1 |
| Mar 17, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | -1.18% | - |
| Mar 16, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | -0.03% | - |
| Mar 13, 2026 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | 1.50% | - |
| Mar 12, 2026 | 179.35 | 179.50 | 179.35 | 179.45 | 179.45 | 0.45% | 17 |
| Mar 11, 2026 | 180.75 | 180.75 | 178.25 | 178.65 | 178.65 | -0.78% | 47 |
| Mar 10, 2026 | 180.05 | 180.05 | 180.05 | 180.05 | 180.05 | 0.50% | - |
| Mar 9, 2026 | 179.20 | 179.20 | 179.15 | 179.15 | 179.15 | -0.99% | 53 |
| Mar 6, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.49% | - |
| Mar 5, 2026 | 181.85 | 181.85 | 181.85 | 181.85 | 181.85 | -1.01% | - |
| Mar 4, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 183.70 | 0.08% | 10 |
| Mar 3, 2026 | 180.00 | 183.55 | 180.00 | 183.55 | 183.55 | 0.93% | 29 |
| Mar 2, 2026 | 181.55 | 181.85 | 181.55 | 181.85 | 181.85 | 0.53% | 1 |
| Feb 27, 2026 | 180.90 | 180.90 | 180.90 | 180.90 | 179.99 | 0.64% | - |
| Feb 26, 2026 | 180.00 | 180.00 | 179.75 | 179.75 | 178.84 | 2.19% | 1 |
| Feb 25, 2026 | 179.90 | 179.90 | 175.85 | 175.90 | 175.01 | 0.09% | 20 |
| Feb 24, 2026 | 175.75 | 175.75 | 175.75 | 175.75 | 174.86 | 0.57% | - |
| Feb 23, 2026 | 174.75 | 174.75 | 174.75 | 174.75 | 173.87 | 0.63% | - |
| Feb 20, 2026 | 173.15 | 173.65 | 173.15 | 173.65 | 172.77 | 0.46% | 2 |
| Feb 19, 2026 | 172.85 | 172.85 | 172.85 | 172.85 | 171.98 | -0.95% | - |
| Feb 18, 2026 | 178.85 | 178.85 | 174.35 | 174.50 | 173.62 | -2.08% | 2 |
| Feb 17, 2026 | 176.55 | 178.20 | 176.55 | 178.20 | 177.30 | 2.56% | 14 |
| Feb 13, 2026 | 173.55 | 173.75 | 173.55 | 173.75 | 172.87 | 0.26% | 15 |
| Feb 12, 2026 | 173.60 | 173.60 | 173.30 | 173.30 | 172.42 | 2.45% | 1 |
| Feb 11, 2026 | 168.65 | 169.15 | 168.50 | 169.15 | 168.30 | -1.63% | 81 |
| Feb 9, 2026 | 174.75 | 174.75 | 171.95 | 171.95 | 171.08 | -3.51% | 14 |
| Feb 6, 2026 | 178.20 | 178.20 | 178.20 | 178.20 | 177.30 | 2.83% | - |
| Feb 4, 2026 | 173.00 | 173.30 | 173.00 | 173.30 | 172.42 | 1.02% | 1 |
| Feb 3, 2026 | 169.35 | 171.55 | 169.30 | 171.55 | 170.68 | 0.88% | 36 |
| Feb 2, 2026 | 166.85 | 170.05 | 166.85 | 170.05 | 169.19 | 2.53% | 20 |