The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 181.45
-1.95 (-1.06%)
Last updated: Apr 23, 2026, 8:04 AM CET
FRA:ALS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 181.45 | 181.45 | 181.45 | 181.45 | - | -1.06% | - |
| Apr 22, 2026 | 183.40 | 183.40 | 183.40 | 183.40 | 183.40 | 0.96% | - |
| Apr 21, 2026 | 181.65 | 181.65 | 181.65 | 181.65 | 181.65 | -0.33% | - |
| Apr 20, 2026 | 182.25 | 182.25 | 182.25 | 182.25 | 182.25 | 1.00% | - |
| Apr 17, 2026 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | -1.82% | - |
| Apr 16, 2026 | 183.80 | 183.80 | 183.80 | 183.80 | 183.80 | 1.52% | - |
| Apr 15, 2026 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | -0.30% | - |
| Apr 14, 2026 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | 1.54% | - |
| Apr 13, 2026 | 178.85 | 178.85 | 178.85 | 178.85 | 178.85 | -1.89% | - |
| Apr 10, 2026 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | 0.94% | - |
| Apr 9, 2026 | 180.60 | 180.60 | 180.60 | 180.60 | 180.60 | -1.20% | - |
| Apr 8, 2026 | 182.80 | 182.80 | 182.80 | 182.80 | 182.80 | 2.04% | - |
| Apr 7, 2026 | 179.15 | 179.15 | 179.15 | 179.15 | 179.15 | 2.37% | - |
| Apr 2, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | -1.91% | - |
| Apr 1, 2026 | 178.40 | 178.40 | 178.40 | 178.40 | 178.40 | -1.00% | - |
| Mar 31, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | 3.00% | - |
| Mar 30, 2026 | 174.95 | 174.95 | 174.95 | 174.95 | 174.95 | -2.15% | - |
| 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% | - |