The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 179.95
+3.30 (1.87%)
Last updated: Jun 3, 2026, 8:10 AM CET
FRA:ALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | - | 1.26% | - |
| Jun 1, 2026 | 175.95 | 175.95 | 174.45 | 174.45 | 174.45 | -0.89% | 195 |
| May 29, 2026 | 176.95 | 176.95 | 176.95 | 176.95 | 176.03 | -1.03% | - |
| May 28, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 177.87 | -1.65% | - |
| May 27, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 180.85 | -2.05% | - |
| May 26, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 184.63 | - | - |
| May 25, 2026 | 185.60 | 185.60 | 185.60 | 185.60 | 184.63 | 1.03% | - |
| May 22, 2026 | 183.70 | 183.70 | 183.70 | 183.70 | 182.74 | -3.19% | - |
| May 21, 2026 | 189.75 | 189.75 | 189.75 | 189.75 | 188.76 | -1.71% | - |
| May 20, 2026 | 192.45 | 193.05 | 192.45 | 193.05 | 192.04 | -1.61% | 45 |
| May 19, 2026 | 188.55 | 196.20 | 188.55 | 196.20 | 195.17 | 3.26% | 1 |
| May 18, 2026 | 185.30 | 190.00 | 185.30 | 190.00 | 189.01 | 3.09% | 100 |
| May 15, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.34 | 0.68% | - |
| May 14, 2026 | 183.05 | 183.05 | 183.05 | 183.05 | 182.09 | 0.25% | - |
| May 13, 2026 | 182.60 | 182.60 | 182.60 | 182.60 | 181.65 | 1.19% | - |
| May 12, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 179.51 | 0.17% | - |
| May 11, 2026 | 180.15 | 180.15 | 180.15 | 180.15 | 179.21 | -0.50% | - |
| May 8, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.10 | -1.76% | - |
| May 7, 2026 | 184.30 | 184.30 | 184.30 | 184.30 | 183.34 | -0.54% | - |
| May 6, 2026 | 185.30 | 185.30 | 185.30 | 185.30 | 184.33 | -0.99% | - |
| May 5, 2026 | 187.15 | 187.15 | 187.15 | 187.15 | 186.17 | 1.93% | - |
| May 4, 2026 | 183.60 | 183.60 | 183.60 | 183.60 | 182.64 | 1.60% | - |
| Apr 30, 2026 | 180.70 | 180.70 | 180.70 | 180.70 | 179.76 | -1.77% | - |
| Apr 29, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 182.99 | 1.21% | - |
| Apr 28, 2026 | 181.75 | 181.75 | 181.75 | 181.75 | 180.80 | 0.80% | - |
| Apr 27, 2026 | 180.30 | 180.30 | 180.30 | 180.30 | 179.36 | -2.14% | - |
| Apr 24, 2026 | 184.25 | 184.25 | 184.25 | 184.25 | 183.29 | 1.54% | - |
| Apr 23, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | 180.50 | -1.06% | - |
| Apr 22, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 182.44 | 0.96% | - |
| Apr 21, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 180.70 | -0.33% | - |
| Apr 20, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 181.30 | 1.00% | - |
| Apr 17, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 179.51 | -1.82% | - |
| Apr 16, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 182.84 | 1.52% | - |
| Apr 15, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 180.10 | -0.30% | - |
| Apr 14, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 180.65 | 1.54% | - |
| Apr 13, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 177.92 | -1.89% | - |
| Apr 10, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 181.35 | 0.94% | - |
| Apr 9, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 179.66 | -1.20% | - |
| Apr 8, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 181.84 | 2.04% | - |
| Apr 7, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 178.21 | 2.37% | - |
| Apr 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 174.09 | -1.91% | - |
| Apr 1, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 177.47 | -1.00% | - |
| Mar 31, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 179.26 | 3.00% | - |
| Mar 30, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.04 | -2.15% | - |
| Mar 27, 2026 | 178.80 | 178.80 | 178.80 | 178.80 | 177.87 | 1.76% | - |
| Mar 26, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 174.78 | -1.32% | - |
| Mar 25, 2026 | 178.05 | 178.05 | 178.05 | 178.05 | 177.12 | 0.03% | - |
| Mar 24, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 177.07 | 0.76% | - |
| Mar 23, 2026 | 176.65 | 176.65 | 176.65 | 176.65 | 175.73 | 0.77% | - |
| Mar 20, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 174.38 | -1.27% | - |