Skip to main content
logo
Allianz SE (NEO:ALZ)
Canada flag Canada · Delayed Price · Currency is CAD
27.12
+0.88 (3.35%)
Sep 26, 2025, 4:00 PM EDT

Allianz SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202527.0227.1227.0227.1227.123.35%3,838
Sep 25, 202526.2426.2426.2426.2426.240.19%417
Sep 24, 202526.1926.1926.1926.1926.19-0.15%100
Sep 22, 202526.2326.2326.2326.2326.23-0.34%890
Sep 19, 202526.3226.3226.3226.3226.320.19%378
Sep 18, 202526.2726.2726.2726.2726.27-1.54%165
Sep 11, 202526.6826.6826.6826.6826.680.26%270
Sep 8, 202526.6126.6126.6126.6126.61-0.34%431
Sep 4, 202526.7026.7026.7026.7026.70-0.26%377
Sep 2, 202526.7726.7726.7726.7726.77-2.37%1,071
Aug 28, 202527.4227.4227.4227.4227.42-0.65%1,200
Aug 26, 202527.6027.6027.6027.6027.60-1.95%189
Aug 21, 202528.1528.1528.1528.1528.15-0.46%427
Aug 20, 202528.2828.2828.2828.2828.28-100
Aug 18, 202528.2828.2828.2828.2828.281.25%112
Aug 13, 202527.9327.9327.9327.9327.931.71%103
Aug 11, 202527.4627.4627.4627.4627.46-1.33%375
Aug 7, 202527.8327.8327.8327.8327.834.74%314
Aug 6, 202526.5726.5726.5726.5726.571.64%100
Jul 30, 202526.0226.1426.0226.1426.140.93%239
Jul 29, 202525.8925.9025.8925.9025.901.37%300
Jul 28, 202525.5925.5925.5525.5525.55-1.47%19,107
Jul 23, 202525.9325.9325.9325.9325.931.13%200
Jul 22, 202525.6425.6425.6425.6425.64-0.62%400
Jul 21, 202525.8025.8025.8025.8025.80-0.73%1,300
Jul 16, 202525.9925.9925.9925.9925.991.13%269
Jul 15, 202525.7425.7425.7025.7025.70-1.76%401
Jul 14, 202525.9526.1625.9526.1626.16-0.15%207
Jul 11, 202526.0226.2126.0226.2026.20-0.38%818
Jul 10, 202526.3026.3026.3026.3026.30-2.38%188
Jul 9, 202526.9927.0026.9426.9426.941.39%2,304
Jul 8, 202526.3426.5726.3426.5726.571.57%5,400
Jul 7, 202525.9826.1625.9826.1626.161.16%651
Jul 4, 202525.8525.8625.8525.8625.86-0.15%1,185
Jul 3, 202525.9025.9025.9025.9025.900.66%19,900
Jul 2, 202525.6125.7325.6125.7325.73-0.92%1,200
Jun 30, 202525.9225.9725.9125.9725.970.82%900
Jun 26, 202525.7525.7625.7525.7625.76-0.39%605
Jun 24, 202525.8625.8625.8625.8625.861.37%31,442
Jun 23, 202525.5125.5125.5125.5125.510.63%109
Jun 20, 202525.2825.4325.2825.3525.35-0.35%77,859
Jun 19, 202525.4425.4425.4425.4425.44-0.27%508
Jun 17, 202525.5125.5125.5125.5125.51-2.00%1,340
Jun 16, 202526.0326.0326.0326.0326.031.17%454
Jun 13, 202525.7325.7325.7325.7325.73-1.61%200
Jun 11, 202526.1526.1526.1526.1526.15-0.08%200
Jun 10, 202526.1726.1726.1726.1726.17-2.64%550
Jun 6, 202526.8826.8826.8826.8826.880.56%1,339
Jun 5, 202526.5426.7626.5226.7326.730.22%3,600
Jun 4, 202526.7226.7226.6726.6726.670.26%1,370