Allianz SE (NEO:ALZ)
Canada
· Delayed Price · Currency is CAD 26.20
-0.10 (-0.38%)
Jul 11, 2025, 4:00 PM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.74 | 25.74 | 25.61 | 25.61 | - | -2.10% | 401 |
| Jul 14, 2025 | 25.95 | 26.16 | 25.95 | 26.16 | - | -0.15% | 207 |
| Jul 11, 2025 | 26.02 | 26.21 | 26.02 | 26.20 | - | -0.38% | 818 |
| Jul 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | - | -2.12% | 188 |
| Jul 9, 2025 | 26.99 | 27.00 | 26.87 | 26.87 | - | 1.13% | 2,304 |
| Jul 8, 2025 | 26.34 | 26.57 | 26.34 | 26.57 | - | 1.57% | 5,400 |
| Jul 7, 2025 | 25.98 | 26.16 | 25.98 | 26.16 | - | 1.16% | 651 |
| Jul 4, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | - | -0.15% | 1,185 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | - | 0.66% | 19,900 |
| Jul 2, 2025 | 25.61 | 25.73 | 25.61 | 25.73 | - | -0.92% | 1,200 |
| Jun 30, 2025 | 25.92 | 25.97 | 25.91 | 25.97 | - | 0.82% | 900 |
| Jun 27, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | - | - | - |
| Jun 26, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | - | -0.39% | 605 |
| Jun 25, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | - | - |
| Jun 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | - | 1.37% | 31,442 |
| Jun 23, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | 0.63% | 109 |
| Jun 20, 2025 | 25.28 | 25.43 | 25.28 | 25.35 | - | -0.35% | 77,859 |
| Jun 19, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | - | -0.27% | 508 |
| Jun 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | - | - |
| Jun 17, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | - | -2.00% | 1,340 |
| Jun 16, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | - | 1.17% | 454 |
| Jun 13, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | - | -1.61% | 200 |
| Jun 12, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | - | - |
| Jun 11, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | - | -0.08% | 200 |
| Jun 10, 2025 | 26.17 | 26.17 | 26.17 | 26.17 | - | -2.64% | 550 |
| Jun 9, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | - | - |
| Jun 6, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | - | 0.56% | 1,339 |
| Jun 5, 2025 | 26.54 | 26.76 | 26.52 | 26.73 | - | 0.22% | 3,600 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.67 | 26.67 | - | 0.26% | 1,370 |
| Jun 3, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | - | - | - |
| Jun 2, 2025 | 26.20 | 26.60 | 26.20 | 26.60 | - | 1.22% | 200 |
| May 30, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | - | -0.15% | 158 |
| May 29, 2025 | 26.28 | 26.32 | 26.28 | 26.32 | - | -5.22% | 603 |
| May 28, 2025 | 26.24 | 27.77 | 26.24 | 27.77 | - | 4.20% | 322 |
| May 27, 2025 | 26.57 | 26.69 | 26.57 | 26.65 | - | 1.18% | 2,304 |
| May 26, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | - | - | - |
| May 23, 2025 | 26.29 | 26.34 | 26.27 | 26.34 | - | -0.27% | 501 |
| May 22, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | - | 0.11% | 151 |
| May 21, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | - | 0.46% | 400 |
| May 20, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | - | -1.20% | 444 |
| May 16, 2025 | 26.58 | 26.59 | 26.58 | 26.58 | - | 2.23% | 1,565 |
| May 15, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | - | -2.88% | 400 |
| May 14, 2025 | 26.74 | 26.77 | 26.74 | 26.77 | - | 1.21% | 3,876 |
| May 13, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | - | -0.90% | 100 |
| May 12, 2025 | 26.59 | 26.69 | 26.36 | 26.69 | - | -1.77% | 1,157 |
| May 9, 2025 | 27.29 | 27.29 | 27.17 | 27.17 | - | -3.82% | 448 |
| May 8, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | - | -0.42% | 212 |
| May 7, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | - | - |
| May 6, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | - | - |
| May 5, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | - | 1.87% | 565 |