Allianz SE (ALIZF)
OTCMKTS · Delayed Price · Currency is USD
500.20
-23.40 (-4.47%)
At close: Nov 6, 2026
ALIZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 485.66 | 514.50 | 485.30 | 500.20 | 500.20 | -4.47% | 575 |
| Nov 5, 2026 | 513.25 | 525.00 | 512.00 | 523.60 | 523.60 | 3.65% | 515 |
| Nov 4, 2026 | 513.50 | 517.09 | 497.21 | 505.14 | 505.14 | 1.84% | 393 |
| Nov 3, 2026 | 484.42 | 499.60 | 482.27 | 496.00 | 496.00 | 0.94% | 66 |
| Nov 2, 2026 | 491.01 | 491.48 | 482.83 | 491.40 | 491.40 | -0.87% | 18,111 |
| Oct 30, 2026 | 495.69 | 495.69 | 495.69 | 495.69 | 495.69 | -1.45% | 53 |
| Oct 29, 2026 | 503.00 | 503.00 | 488.00 | 502.96 | 502.96 | 4.01% | 51 |
| Oct 28, 2026 | 482.00 | 488.00 | 476.00 | 483.59 | 483.59 | -0.32% | 298 |
| Oct 27, 2026 | 481.09 | 494.25 | 476.00 | 485.13 | 485.13 | 1.60% | 183 |
| Oct 26, 2026 | 481.86 | 495.50 | 477.50 | 477.50 | 477.50 | -2.94% | 699 |
| Oct 23, 2026 | 485.30 | 491.96 | 461.02 | 491.96 | 491.96 | 4.70% | 3,438 |
| Oct 22, 2026 | 488.00 | 502.96 | 469.88 | 469.88 | 469.88 | -2.37% | 261 |
| Oct 21, 2026 | 490.00 | 512.00 | 475.37 | 481.30 | 481.30 | 2.14% | 162 |
| Oct 20, 2026 | 476.40 | 485.68 | 470.43 | 471.23 | 471.23 | -0.66% | 91 |
| Oct 19, 2026 | 467.57 | 488.70 | 467.57 | 474.38 | 474.38 | -1.20% | 46 |
| Oct 16, 2026 | 483.84 | 488.14 | 470.29 | 480.13 | 480.13 | 0.21% | 427 |
| Oct 15, 2026 | 481.65 | 489.96 | 468.25 | 479.13 | 479.13 | 3.75% | 87 |
| Oct 14, 2026 | 472.68 | 482.72 | 461.81 | 461.81 | 461.81 | -1.02% | 92 |
| Oct 13, 2026 | 476.44 | 488.44 | 458.75 | 466.56 | 466.56 | -1.83% | 109 |
| Oct 12, 2026 | 470.81 | 486.50 | 463.61 | 475.25 | 475.25 | 0.98% | 119 |
| Oct 9, 2026 | 459.78 | 470.62 | 455.24 | 470.62 | 470.62 | 1.22% | 156 |
| Oct 8, 2026 | 475.31 | 481.00 | 457.92 | 464.96 | 464.96 | -2.66% | 140 |
| Oct 7, 2026 | 465.73 | 477.68 | 465.41 | 477.68 | 477.68 | -2.51% | 21 |
| Oct 6, 2026 | 467.37 | 489.99 | 466.00 | 489.99 | 489.99 | 5.26% | 37 |
| Oct 5, 2026 | 467.31 | 478.70 | 465.26 | 465.52 | 465.52 | -0.02% | 176 |
| Oct 2, 2026 | 465.63 | 479.69 | 450.00 | 465.63 | 465.63 | 0.65% | 426 |
| Oct 1, 2026 | 475.00 | 476.81 | 460.22 | 462.63 | 462.63 | -3.22% | 298 |
| Sep 30, 2026 | 473.09 | 480.00 | 470.04 | 478.00 | 478.00 | 1.70% | 108 |
| Sep 29, 2026 | 482.45 | 482.45 | 470.00 | 470.00 | 470.00 | -2.08% | 309 |
| Sep 28, 2026 | 501.00 | 501.00 | 470.00 | 480.00 | 480.00 | -1.99% | 275 |
| Sep 25, 2026 | 477.57 | 499.50 | 477.38 | 489.75 | 489.75 | 4.15% | 489 |
| Sep 24, 2026 | 466.98 | 487.20 | 460.50 | 470.25 | 470.25 | -0.91% | 481 |
| Sep 23, 2026 | 488.50 | 488.50 | 467.57 | 474.55 | 474.55 | -3.84% | 403 |
| Sep 22, 2026 | 500.26 | 515.44 | 490.03 | 493.50 | 493.50 | -1.31% | 357 |
| Sep 21, 2026 | 508.54 | 524.96 | 500.00 | 500.04 | 500.04 | -2.14% | 339 |
| Sep 18, 2026 | 504.77 | 511.00 | 500.01 | 511.00 | 511.00 | -0.44% | 174 |
| Sep 17, 2026 | 537.00 | 537.00 | 502.84 | 513.25 | 513.25 | 2.64% | 133 |
| Sep 16, 2026 | 515.18 | 515.18 | 500.04 | 500.04 | 500.04 | -2.32% | 26 |
| Sep 15, 2026 | 514.03 | 525.00 | 500.00 | 511.92 | 511.92 | 2.38% | 817 |
| Sep 14, 2026 | 512.98 | 512.98 | 500.00 | 500.00 | 500.00 | -1.23% | 184 |
| Sep 11, 2026 | 517.77 | 517.77 | 506.25 | 506.25 | 506.25 | 1.24% | 52 |
| Sep 10, 2026 | 511.75 | 514.00 | 500.04 | 500.04 | 500.04 | -4.94% | 1,738 |
| Sep 9, 2026 | 510.00 | 526.00 | 501.04 | 526.00 | 526.00 | 0.81% | 87 |
| Sep 8, 2026 | 521.75 | 521.75 | 510.00 | 521.75 | 521.75 | -1.63% | 22 |
| Sep 4, 2026 | 511.89 | 535.81 | 511.89 | 530.37 | 530.37 | -2.68% | 63 |
| Sep 3, 2026 | 540.66 | 545.00 | 511.82 | 545.00 | 545.00 | 4.23% | 51 |
| Sep 2, 2026 | 511.20 | 529.13 | 511.20 | 522.88 | 522.88 | -1.42% | 97 |
| Sep 1, 2026 | 525.00 | 533.28 | 523.52 | 530.41 | 530.41 | 3.99% | 10,397 |
| Aug 31, 2026 | 525.00 | 540.40 | 510.04 | 510.04 | 510.04 | -2.80% | 39 |
| Aug 28, 2026 | 543.00 | 543.00 | 514.70 | 524.74 | 524.74 | 1.88% | 275 |