The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 227.90
+2.10 (0.93%)
At close: Oct 23, 2026
FRA:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 229.60 | 229.60 | 227.90 | 227.90 | 227.90 | 0.93% | - |
| Oct 22, 2026 | 221.10 | 225.80 | 221.10 | 225.80 | 225.80 | 2.40% | - |
| Oct 21, 2026 | 221.40 | 221.40 | 220.50 | 220.50 | 220.50 | -1.69% | - |
| Oct 20, 2026 | 218.50 | 224.30 | 218.50 | 224.30 | 224.30 | 2.70% | - |
| Oct 19, 2026 | 219.90 | 219.90 | 218.40 | 218.40 | 218.40 | 1.58% | - |
| Oct 16, 2026 | 212.00 | 215.00 | 212.00 | 215.00 | 215.00 | 2.87% | - |
| Oct 15, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | -0.29% | - |
| Oct 14, 2026 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | 1.45% | - |
| Oct 13, 2026 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | 1.42% | - |
| Oct 12, 2026 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | -0.24% | - |
| Oct 9, 2026 | 204.20 | 204.20 | 204.20 | 204.20 | 204.20 | 2.77% | - |
| Oct 8, 2026 | 198.70 | 198.70 | 198.70 | 198.70 | 198.70 | 0.13% | - |
| Oct 7, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | -0.40% | - |
| Oct 6, 2026 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | 0.35% | - |
| Oct 5, 2026 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | 0.08% | - |
| Oct 2, 2026 | 198.40 | 198.40 | 198.40 | 198.40 | 198.40 | 1.64% | - |
| Oct 1, 2026 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | -1.19% | - |
| Sep 30, 2026 | 197.55 | 197.55 | 197.55 | 197.55 | 197.55 | -0.70% | - |
| Sep 29, 2026 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | 0.23% | - |
| Sep 28, 2026 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | 0.03% | - |
| Sep 25, 2026 | 198.45 | 198.45 | 198.45 | 198.45 | 198.45 | 0.86% | - |
| Sep 24, 2026 | 196.75 | 196.75 | 196.75 | 196.75 | 196.75 | -2.31% | - |
| Sep 23, 2026 | 199.65 | 202.00 | 199.65 | 201.40 | 201.40 | -4.28% | 47 |
| Sep 22, 2026 | 210.40 | 210.40 | 210.40 | 210.40 | 210.40 | -2.91% | - |
| Sep 21, 2026 | 216.70 | 216.70 | 216.70 | 216.70 | 216.70 | -0.82% | - |
| Sep 18, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -1.22% | - |
| Sep 17, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -0.09% | - |
| Sep 16, 2026 | 221.40 | 221.40 | 221.40 | 221.40 | 221.40 | -0.49% | - |
| Sep 15, 2026 | 222.50 | 222.50 | 222.50 | 222.50 | 222.50 | 2.30% | - |
| 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% | - |