The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 217.50
+1.80 (0.83%)
Last updated: Sep 14, 2026, 8:07 AM CET
FRA:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0.83% | - |
| Sep 11, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -0.42% | - |
| Sep 10, 2026 | 216.60 | 216.60 | 216.60 | 216.60 | 216.60 | 0.05% | - |
| Sep 9, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | -2.30% | - |
| Sep 8, 2026 | 221.60 | 221.60 | 221.60 | 221.60 | 221.60 | -0.23% | - |
| Sep 7, 2026 | 222.10 | 222.10 | 222.10 | 222.10 | 222.10 | -1.20% | - |
| Sep 4, 2026 | 224.80 | 224.80 | 224.80 | 224.80 | 224.80 | 1.17% | - |
| Sep 3, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 0.50% | - |
| Sep 2, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | 0.18% | - |
| Sep 1, 2026 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | -1.16% | - |
| Aug 31, 2026 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | 2.07% | - |
| Aug 28, 2026 | 219.70 | 219.70 | 219.70 | 219.70 | 218.77 | -0.23% | - |
| Aug 27, 2026 | 223.40 | 226.40 | 220.20 | 220.20 | 219.27 | 0.36% | 65 |
| Aug 26, 2026 | 219.40 | 219.40 | 219.40 | 219.40 | 218.47 | -1.13% | - |
| Aug 25, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 220.96 | 2.83% | - |
| Aug 24, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 214.89 | -0.23% | - |
| Aug 21, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 215.38 | -2.17% | - |
| Aug 20, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 220.16 | -1.65% | - |
| Aug 19, 2026 | 223.90 | 224.80 | 223.90 | 224.80 | 223.85 | 1.63% | 25 |
| Aug 18, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 220.26 | -1.21% | - |
| Aug 17, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 222.95 | -0.13% | - |
| Aug 14, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 223.25 | 1.45% | - |
| Aug 13, 2026 | 220.60 | 221.00 | 220.60 | 221.00 | 220.06 | -2.21% | 30 |
| Aug 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 225.04 | -2.67% | - |
| Aug 11, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 231.22 | 1.09% | - |
| Aug 10, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 228.73 | -3.16% | - |
| Aug 7, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 236.20 | 1.72% | - |
| Aug 6, 2026 | 231.70 | 233.20 | 231.70 | 233.20 | 232.21 | 2.96% | 100 |
| Aug 5, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 225.54 | -0.22% | - |
| Aug 4, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 226.04 | -0.39% | - |
| Aug 3, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 226.93 | -0.70% | - |
| Jul 31, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 228.53 | -3.69% | - |
| Jul 30, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 237.29 | 0.42% | - |
| Jul 29, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 236.29 | 4.03% | - |
| Jul 28, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 227.13 | 0.44% | - |
| Jul 27, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 226.14 | 2.21% | - |
| Jul 24, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 221.26 | 1.60% | - |
| Jul 23, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 217.77 | -2.84% | - |
| Jul 22, 2026 | 219.10 | 225.10 | 219.10 | 225.10 | 224.15 | 2.69% | 30 |
| Jul 21, 2026 | 221.20 | 221.20 | 219.20 | 219.20 | 218.27 | 1.01% | 6 |
| Jul 20, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 216.08 | 3.63% | - |
| Jul 17, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 208.51 | 0.92% | - |
| Jul 16, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 206.62 | -1.19% | - |
| Jul 15, 2026 | 217.60 | 217.60 | 210.00 | 210.00 | 209.11 | -6.12% | 10 |
| Jul 14, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 222.75 | 2.19% | - |
| Jul 13, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 217.97 | 1.44% | - |
| Jul 10, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 214.89 | -1.24% | - |
| Jul 9, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 217.57 | -0.09% | - |
| Jul 8, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 217.77 | 1.39% | - |
| Jul 7, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 214.79 | -1.01% | - |