The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 209.40
+1.90 (0.92%)
At close: Jul 17, 2026
FRA:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 0.92% | - |
| Jul 16, 2026 | 207.50 | 207.50 | 207.50 | 207.50 | 207.50 | -1.19% | - |
| Jul 15, 2026 | 217.60 | 217.60 | 210.00 | 210.00 | 210.00 | -6.12% | 10 |
| Jul 14, 2026 | 223.70 | 223.70 | 223.70 | 223.70 | 223.70 | 2.19% | - |
| Jul 13, 2026 | 218.90 | 218.90 | 218.90 | 218.90 | 218.90 | 1.44% | - |
| Jul 10, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -1.24% | - |
| Jul 9, 2026 | 218.50 | 218.50 | 218.50 | 218.50 | 218.50 | -0.09% | - |
| Jul 8, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | 1.39% | - |
| Jul 7, 2026 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | -1.01% | - |
| Jul 6, 2026 | 217.90 | 217.90 | 217.90 | 217.90 | 217.90 | 0.18% | - |
| Jul 3, 2026 | 217.50 | 217.50 | 217.50 | 217.50 | 217.50 | 0.74% | - |
| Jul 2, 2026 | 213.00 | 215.90 | 213.00 | 215.90 | 215.90 | 4.25% | 50 |
| Jul 1, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | -1.71% | - |
| Jun 30, 2026 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | 0.62% | - |
| Jun 29, 2026 | 209.40 | 209.40 | 209.40 | 209.40 | 209.40 | 3.82% | - |
| Jun 26, 2026 | 201.70 | 201.70 | 201.70 | 201.70 | 201.70 | -1.47% | - |
| Jun 25, 2026 | 204.70 | 204.70 | 204.70 | 204.70 | 204.70 | -0.73% | - |
| Jun 24, 2026 | 202.50 | 206.20 | 202.50 | 206.20 | 206.20 | 6.98% | 3 |
| Jun 23, 2026 | 192.95 | 192.95 | 192.75 | 192.75 | 192.75 | 0.57% | 40 |
| Jun 22, 2026 | 191.65 | 191.65 | 191.65 | 191.65 | 191.65 | -0.10% | - |
| Jun 19, 2026 | 191.85 | 191.85 | 191.85 | 191.85 | 191.85 | 0.05% | - |
| Jun 18, 2026 | 191.75 | 191.75 | 191.75 | 191.75 | 191.75 | 0.37% | - |
| Jun 17, 2026 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | 0.37% | - |
| Jun 16, 2026 | 190.35 | 190.35 | 190.35 | 190.35 | 190.35 | -0.13% | - |
| Jun 15, 2026 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | 1.01% | - |
| Jun 12, 2026 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | -1.97% | - |
| Jun 11, 2026 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 3.19% | - |
| Jun 10, 2026 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | 0.70% | - |
| Jun 9, 2026 | 185.25 | 185.25 | 185.25 | 185.25 | 185.25 | -2.88% | - |
| Jun 8, 2026 | 190.60 | 190.75 | 190.60 | 190.75 | 190.75 | 5.97% | 30 |
| Jun 5, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.61% | - |
| Jun 4, 2026 | 178.90 | 178.90 | 178.90 | 178.90 | 178.90 | -0.58% | - |
| Jun 3, 2026 | 179.95 | 179.95 | 179.95 | 179.95 | 179.95 | 1.87% | - |
| Jun 2, 2026 | 176.65 | 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% | - |