Allianz SE (NEO:ALZ)
Canada
· Delayed Price · Currency is CAD 26.29
-1.48 (-5.33%)
May 29, 2025, 9:30 AM EDT
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 2, 2025 | 27.85 | 27.85 | 27.85 | 27.85 | - | 1.87% | 1,560 |
| May 1, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | - | - |
| Apr 30, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | - | - | - |
| Apr 29, 2025 | 27.18 | 27.34 | 27.17 | 27.34 | - | 0.18% | 2,536 |
| Apr 28, 2025 | 27.28 | 27.29 | 27.28 | 27.29 | - | 1.34% | 1,240 |
| Apr 25, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | - | - |
| Apr 24, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | - | -0.07% | 600 |
| Apr 23, 2025 | 27.10 | 27.10 | 26.95 | 26.95 | - | -0.15% | 1,270 |
| Apr 22, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | - | 3.57% | 2,016 |
| Apr 21, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Apr 17, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | - | - | - |
| Apr 16, 2025 | 26.05 | 26.06 | 26.05 | 26.06 | - | 4.78% | 1,206 |
| Apr 15, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | - | - | - |
| Apr 14, 2025 | 25.20 | 25.55 | 24.87 | 24.87 | - | - | 4,355,054 |
| Apr 11, 2025 | 24.71 | 24.87 | 24.71 | 24.87 | - | -0.04% | 5,470 |
| Apr 10, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | - | - | - |
| Apr 9, 2025 | 25.43 | 25.68 | 24.88 | 24.88 | - | - | 1,800 |
| Apr 8, 2025 | 24.74 | 24.88 | 24.74 | 24.88 | - | -0.99% | 18,164 |
| Apr 7, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | - | - | - |
| Apr 4, 2025 | 25.17 | 25.17 | 25.10 | 25.13 | - | -6.13% | 2,353 |
| Apr 3, 2025 | 26.76 | 26.77 | 26.76 | 26.77 | - | 1.29% | 1,350 |
| Apr 2, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | - | - |
| Apr 1, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | - | - | - |
| Mar 31, 2025 | 26.53 | 26.53 | 26.41 | 26.43 | - | -1.34% | 1,111 |
| Mar 28, 2025 | 26.89 | 26.90 | 26.79 | 26.79 | - | 0.98% | 1,201 |
| Mar 27, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 26, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 25, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 24, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 21, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 20, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |
| Mar 19, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | - | - | - |