The Allstate Corporation (FRA:ALS)
Germany · Delayed Price · Currency is EUR 219.40
-2.50 (-1.13%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:ALS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | 2.83% | - |
| Aug 24, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.23% | - |
| Aug 21, 2026 | 216.30 | 216.30 | 216.30 | 216.30 | 216.30 | -2.17% | - |
| Aug 20, 2026 | 221.10 | 221.10 | 221.10 | 221.10 | 221.10 | -1.65% | - |
| Aug 19, 2026 | 223.90 | 224.80 | 223.90 | 224.80 | 224.80 | 1.63% | 25 |
| Aug 18, 2026 | 221.20 | 221.20 | 221.20 | 221.20 | 221.20 | -1.21% | - |
| Aug 17, 2026 | 223.90 | 223.90 | 223.90 | 223.90 | 223.90 | -0.13% | - |
| Aug 14, 2026 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | 1.45% | - |
| Aug 13, 2026 | 220.60 | 221.00 | 220.60 | 221.00 | 221.00 | -2.21% | 30 |
| Aug 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -2.67% | - |
| Aug 11, 2026 | 232.20 | 232.20 | 232.20 | 232.20 | 232.20 | 1.09% | - |
| Aug 10, 2026 | 229.70 | 229.70 | 229.70 | 229.70 | 229.70 | -3.16% | - |
| Aug 7, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | 1.72% | - |
| Aug 6, 2026 | 231.70 | 233.20 | 231.70 | 233.20 | 233.20 | 2.96% | 100 |
| Aug 5, 2026 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | -0.22% | - |
| Aug 4, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -0.39% | - |
| Aug 3, 2026 | 227.90 | 227.90 | 227.90 | 227.90 | 227.90 | -0.70% | - |
| Jul 31, 2026 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | -3.69% | - |
| Jul 30, 2026 | 238.30 | 238.30 | 238.30 | 238.30 | 238.30 | 0.42% | - |
| Jul 29, 2026 | 237.30 | 237.30 | 237.30 | 237.30 | 237.30 | 4.03% | - |
| Jul 28, 2026 | 228.10 | 228.10 | 228.10 | 228.10 | 228.10 | 0.44% | - |
| Jul 27, 2026 | 227.10 | 227.10 | 227.10 | 227.10 | 227.10 | 2.21% | - |
| Jul 24, 2026 | 222.20 | 222.20 | 222.20 | 222.20 | 222.20 | 1.60% | - |
| Jul 23, 2026 | 218.70 | 218.70 | 218.70 | 218.70 | 218.70 | -2.84% | - |
| Jul 22, 2026 | 219.10 | 225.10 | 219.10 | 225.10 | 225.10 | 2.69% | 30 |
| Jul 21, 2026 | 221.20 | 221.20 | 219.20 | 219.20 | 219.20 | 1.01% | 6 |
| Jul 20, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 3.63% | - |
| 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% | - |