Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 38.40
+0.40 (1.05%)
At close: Jan 9, 2026
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 38.60 | 38.60 | 38.40 | 38.40 | 38.40 | 1.05% | 113 |
| Jan 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.06% | - |
| Jan 7, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -2.02% | - |
| Jan 6, 2026 | 38.80 | 39.60 | 38.80 | 39.60 | 39.60 | 3.13% | 6 |
| Jan 5, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -1.03% | - |
| Jan 2, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 1.04% | - |
| Dec 30, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| Dec 29, 2025 | 38.60 | 39.20 | 38.60 | 39.20 | 39.20 | -1.01% | 1 |
| Dec 23, 2025 | 38.60 | 39.60 | 38.60 | 39.60 | 39.60 | 1.54% | 15 |
| Dec 22, 2025 | 38.40 | 39.00 | 38.40 | 39.00 | 39.00 | 2.63% | 76 |
| Dec 19, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -0.52% | - |
| Dec 18, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -2.05% | - |
| Dec 17, 2025 | 37.80 | 39.00 | 37.80 | 39.00 | 39.00 | 3.17% | 84 |
| Dec 16, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -2.07% | - |
| Dec 15, 2025 | 37.80 | 38.60 | 37.80 | 38.60 | 38.60 | 1.58% | 103 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | - |
| Dec 11, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | -0.53% | 11 |
| Dec 10, 2025 | 37.40 | 37.80 | 37.40 | 37.80 | 37.80 | - | 711 |
| Dec 9, 2025 | 36.60 | 37.80 | 36.60 | 37.80 | 37.80 | 4.42% | 1 |
| Dec 8, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 5, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - | - |
| Dec 4, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.63% | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Dec 2, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Dec 1, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Nov 28, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Nov 27, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 1.10% | - |
| Nov 26, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.68% | - |
| Nov 25, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -3.24% | - |
| Nov 24, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 4.52% | 31 |
| Nov 21, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Nov 20, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.56% | - |
| Nov 19, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.57% | - |
| Nov 18, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.30% | - |
| Nov 17, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.62% | 13 |
| Nov 14, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 3.35% | - |
| Nov 13, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Nov 12, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.14% | - |
| Nov 11, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Nov 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Nov 7, 2025 | 34.80 | 35.20 | 34.80 | 35.20 | 35.20 | - | 28 |
| Nov 6, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Nov 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Nov 4, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Nov 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 31, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Oct 30, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Oct 29, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Oct 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.23% | - |
| Oct 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | 100 |