The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 178.80
+3.10 (1.76%)
At close: Mar 27, 2026
FRA:ALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 178.80 | 1.76% | - |
| Mar 26, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | -1.32% | - |
| Mar 25, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 178.05 | 0.03% | - |
| Mar 24, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0.76% | - |
| Mar 23, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0.77% | - |
| Mar 20, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | -1.27% | - |
| Mar 19, 2026 | 177.20 | 177.55 | 177.20 | 177.55 | 177.55 | -0.73% | 10 |
| Mar 18, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -0.33% | - |
| Mar 17, 2026 | 179.45 | 179.45 | 179.45 | 179.45 | 179.45 | -0.11% | - |
| Mar 16, 2026 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | 1.33% | - |
| Mar 13, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | 0.51% | - |
| Mar 12, 2026 | 176.40 | 176.40 | 176.40 | 176.40 | 176.40 | -0.59% | - |
| Mar 11, 2026 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | 0.08% | - |
| Mar 10, 2026 | 177.30 | 177.30 | 177.30 | 177.30 | 177.30 | -1.83% | - |
| Mar 9, 2026 | 181.50 | 181.50 | 180.60 | 180.60 | 180.60 | -0.33% | 30 |
| Mar 6, 2026 | 181.20 | 181.20 | 181.20 | 181.20 | 181.20 | -0.66% | - |
| Mar 5, 2026 | 183.25 | 183.25 | 182.30 | 182.40 | 182.40 | - | 49 |
| Mar 4, 2026 | 182.40 | 182.40 | 182.40 | 182.40 | 182.40 | 1.00% | - |
| Mar 3, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | 0.73% | - |
| Mar 2, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.22% | - |
| Feb 27, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 177.99 | 1.71% | - |
| Feb 26, 2026 | 175.90 | 175.90 | 175.90 | 175.90 | 175.00 | -0.51% | - |
| Feb 25, 2026 | 176.80 | 176.80 | 176.80 | 176.80 | 175.90 | 1.58% | - |
| Feb 24, 2026 | 174.05 | 174.05 | 174.05 | 174.05 | 173.16 | 0.61% | - |
| Feb 23, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.12 | 0.55% | - |
| Feb 20, 2026 | 172.05 | 172.05 | 172.05 | 172.05 | 171.17 | -2.55% | - |
| Feb 19, 2026 | 176.55 | 176.55 | 176.55 | 176.55 | 175.65 | -0.95% | - |
| Feb 18, 2026 | 178.25 | 178.25 | 178.25 | 178.25 | 177.34 | 2.53% | - |
| Feb 17, 2026 | 173.85 | 173.85 | 173.85 | 173.85 | 172.96 | -0.06% | - |
| Feb 16, 2026 | 173.95 | 173.95 | 173.95 | 173.95 | 173.06 | 0.55% | - |
| Feb 13, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 172.12 | 0.76% | - |
| Feb 12, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 170.82 | 2.26% | - |
| Feb 11, 2026 | 167.90 | 167.90 | 167.90 | 167.90 | 167.04 | 0.27% | - |
| Feb 10, 2026 | 166.85 | 167.45 | 166.85 | 167.45 | 166.59 | -0.62% | 75 |
| Feb 9, 2026 | 174.00 | 174.00 | 168.50 | 168.50 | 167.64 | -8.10% | 80 |
| Feb 6, 2026 | 183.35 | 183.35 | 183.35 | 183.35 | 182.41 | 4.50% | 75 |
| Feb 5, 2026 | 175.45 | 175.45 | 175.45 | 175.45 | 174.55 | 3.45% | - |
| Feb 4, 2026 | 169.60 | 169.60 | 169.60 | 169.60 | 168.73 | 0.30% | - |
| Feb 3, 2026 | 169.10 | 169.10 | 169.10 | 169.10 | 168.24 | 1.93% | - |
| Feb 2, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.05 | 0.61% | - |
| Jan 30, 2026 | 164.90 | 164.90 | 164.90 | 164.90 | 164.06 | 0.73% | - |
| Jan 29, 2026 | 163.70 | 163.70 | 163.70 | 163.70 | 162.86 | 1.33% | - |
| Jan 28, 2026 | 161.55 | 161.55 | 161.55 | 161.55 | 160.72 | -1.64% | - |
| Jan 27, 2026 | 164.25 | 164.25 | 164.25 | 164.25 | 163.41 | 1.30% | - |
| Jan 26, 2026 | 162.15 | 162.15 | 162.15 | 162.15 | 161.32 | -1.94% | - |
| Jan 23, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 164.51 | 0.36% | - |
| Jan 22, 2026 | 164.75 | 164.75 | 164.75 | 164.75 | 163.91 | 0.27% | - |
| Jan 21, 2026 | 164.30 | 164.30 | 164.30 | 164.30 | 163.46 | 0.89% | - |
| Jan 20, 2026 | 162.85 | 162.85 | 162.85 | 162.85 | 162.02 | -0.40% | - |
| Jan 19, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 162.66 | -2.36% | - |