Allianz SE (FRA:ALVE)
Germany · Delayed Price · Currency is EUR 47.20
+0.60 (1.29%)
At close: Nov 13, 2026
FRA:ALVE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 46.60 | 47.20 | 46.60 | 47.20 | 47.20 | 1.29% | - |
| Nov 12, 2026 | 46.20 | 46.60 | 46.20 | 46.60 | 46.60 | 0.87% | - |
| Nov 11, 2026 | 46.00 | 46.20 | 45.80 | 46.20 | 46.20 | 0.43% | - |
| Nov 10, 2026 | 45.60 | 46.00 | 45.60 | 46.00 | 46.00 | 1.32% | - |
| Nov 9, 2026 | 44.40 | 45.40 | 44.40 | 45.40 | 45.40 | 1.79% | - |
| Nov 6, 2026 | 45.40 | 45.40 | 44.20 | 44.60 | 44.60 | -2.62% | - |
| Nov 5, 2026 | 45.80 | 46.20 | 45.80 | 45.80 | 45.80 | 0.88% | - |
| Nov 4, 2026 | 43.60 | 45.40 | 43.60 | 45.40 | 45.40 | 4.61% | - |
| Nov 3, 2026 | 43.20 | 43.40 | 43.20 | 43.40 | 43.40 | - | - |
| Nov 2, 2026 | 43.60 | 43.60 | 43.40 | 43.40 | 43.40 | - | - |
| Oct 30, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Oct 29, 2026 | 43.20 | 43.60 | 43.20 | 43.60 | 43.60 | 1.87% | - |
| Oct 28, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -0.47% | - |
| Oct 27, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | - |
| Oct 26, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -0.93% | - |
| Oct 23, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -2.73% | - |
| Oct 22, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 3 |
| Oct 21, 2026 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | 0.94% | - |
| Oct 20, 2026 | 41.80 | 42.60 | 41.80 | 42.60 | 42.60 | -0.47% | - |
| Oct 19, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Oct 16, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.47% | - |
| Oct 15, 2026 | 42.00 | 42.40 | 42.00 | 42.40 | 42.40 | 0.95% | - |
| Oct 14, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Oct 13, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 1.45% | - |
| Oct 12, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.97% | - |
| Oct 9, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | 500 |
| Oct 8, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| Oct 7, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Oct 6, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 5, 2026 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Oct 2, 2026 | 40.80 | 41.00 | 40.80 | 41.00 | 41.00 | 0.99% | - |
| Oct 1, 2026 | 41.00 | 41.00 | 40.60 | 40.60 | 40.60 | -3.33% | - |
| Sep 30, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Sep 29, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Sep 28, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Sep 25, 2026 | 41.60 | 42.00 | 41.60 | 42.00 | 42.00 | 1.45% | - |
| Sep 24, 2026 | 40.60 | 41.40 | 40.60 | 41.40 | 41.40 | 1.97% | - |
| Sep 23, 2026 | 42.80 | 42.80 | 40.60 | 40.60 | 40.60 | -4.69% | - |
| Sep 22, 2026 | 44.00 | 44.00 | 42.60 | 42.60 | 42.60 | -3.18% | - |
| Sep 21, 2026 | 43.80 | 44.00 | 43.80 | 44.00 | 44.00 | 0.92% | - |
| Sep 18, 2026 | 44.60 | 44.60 | 43.60 | 43.60 | 43.60 | -1.36% | - |
| Sep 17, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | - |
| Sep 16, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | - |
| Sep 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 0.46% | - |
| Sep 14, 2026 | 43.60 | 43.80 | 43.60 | 43.80 | 43.80 | 0.46% | - |
| Sep 11, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 0.93% | - |
| Sep 10, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - | - |
| Sep 9, 2026 | 43.80 | 43.80 | 43.20 | 43.20 | 43.20 | -1.37% | - |
| Sep 8, 2026 | 44.20 | 44.20 | 43.80 | 43.80 | 43.80 | -1.35% | - |
| Sep 7, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.89% | - |