Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 41.20
+0.20 (0.49%)
At close: Jul 17, 2026
FRA:ALVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Jul 16, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Jul 15, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 14, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 13, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Jul 10, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.97% | - |
| Jul 9, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.48% | - |
| Jul 8, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Jul 7, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 0.48% | - |
| Jul 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Jul 3, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Jul 2, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.98% | - |
| Jul 1, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | 520 |
| Jun 30, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jun 29, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Jun 26, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.50% | - |
| Jun 25, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.50% | - |
| Jun 24, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 1.01% | - |
| Jun 23, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Jun 22, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | - |
| Jun 19, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jun 18, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - | - |
| Jun 17, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | - |
| Jun 16, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Jun 15, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Jun 12, 2026 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 1.60% | 10 |
| Jun 11, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jun 10, 2026 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.62% | 500 |
| Jun 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jun 8, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Jun 5, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jun 4, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - | - |
| Jun 3, 2026 | 37.00 | 37.00 | 36.40 | 36.40 | 36.40 | -2.15% | - |
| Jun 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | 3 |
| Jun 1, 2026 | 38.40 | 38.40 | 37.20 | 37.20 | 37.20 | -1.59% | 89 |
| May 29, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.56% | - |
| May 28, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -2.04% | - |
| May 27, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 1.03% | 49 |
| May 26, 2026 | 38.40 | 38.80 | 38.40 | 38.80 | 38.80 | 1.57% | 400 |
| May 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - | - |
| May 22, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | 0.53% | - |
| May 21, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.60% | - |
| May 20, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -3.11% | - |
| May 19, 2026 | 37.60 | 38.60 | 37.60 | 38.60 | 38.60 | 4.89% | 10 |
| May 18, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.13% | - |
| May 15, 2026 | 37.00 | 37.60 | 37.00 | 37.60 | 37.60 | 1.62% | 2,200 |
| May 14, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| May 13, 2026 | 36.80 | 36.80 | 36.40 | 36.40 | 36.40 | -0.55% | 45 |
| May 12, 2026 | 36.40 | 36.60 | 36.40 | 36.60 | 36.60 | 0.55% | 1,000 |
| May 11, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.19% | - |