Allianz SE (TSX:ALZ)
Canada · Delayed Price · Currency is CAD 26.24
0.00 (0.00%)
At close: Oct 22, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.94% | 800 |
| Oct 21, 2025 | 26.71 | 26.71 | 26.49 | 26.49 | 26.49 | -3.18% | 200 |
| Oct 16, 2025 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -1.58% | 102 |
| Oct 14, 2025 | 27.83 | 27.83 | 27.80 | 27.80 | 27.80 | -0.25% | 462 |
| Oct 8, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | 1.49% | 200 |
| Oct 7, 2025 | 27.44 | 27.46 | 27.44 | 27.46 | 27.46 | 0.18% | 580 |
| Oct 6, 2025 | 27.39 | 27.41 | 27.39 | 27.41 | 27.41 | - | 903 |
| Oct 3, 2025 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 0.48% | 300 |
| Oct 2, 2025 | 27.26 | 27.28 | 27.26 | 27.28 | 27.28 | -0.62% | 1,200 |
| Oct 1, 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 27.45 | 1.82% | 225 |
| Sep 29, 2025 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.59% | 770 |
| Sep 26, 2025 | 27.02 | 27.12 | 27.02 | 27.12 | 27.12 | 3.35% | 3,838 |
| Sep 25, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.19% | 417 |
| Sep 24, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | -0.15% | 100 |
| Sep 22, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | -0.34% | 890 |
| Sep 19, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.19% | 378 |
| Sep 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.54% | 165 |
| Sep 11, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.26% | 270 |
| Sep 8, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -0.34% | 431 |
| Sep 4, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.26% | 377 |
| Sep 2, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -2.37% | 1,071 |
| Aug 28, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.65% | 1,200 |
| Aug 26, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.95% | 189 |
| Aug 21, 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | -0.46% | 427 |
| Aug 20, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | - | 100 |
| Aug 18, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.25% | 112 |
| Aug 13, 2025 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 1.71% | 103 |
| Aug 11, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.33% | 375 |
| Aug 7, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 4.74% | 314 |
| Aug 6, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.64% | 100 |
| Jul 30, 2025 | 26.02 | 26.14 | 26.02 | 26.14 | 26.14 | 0.93% | 239 |
| Jul 29, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.90 | 1.37% | 300 |
| Jul 28, 2025 | 25.59 | 25.59 | 25.55 | 25.55 | 25.55 | -1.47% | 19,107 |
| Jul 23, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.13% | 200 |
| Jul 22, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.62% | 400 |
| Jul 21, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.73% | 1,300 |
| Jul 16, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.13% | 269 |
| Jul 15, 2025 | 25.74 | 25.74 | 25.70 | 25.70 | 25.70 | -1.76% | 401 |
| Jul 14, 2025 | 25.95 | 26.16 | 25.95 | 26.16 | 26.16 | -0.15% | 207 |
| Jul 11, 2025 | 26.02 | 26.21 | 26.02 | 26.20 | 26.20 | -0.38% | 818 |
| Jul 10, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -2.38% | 188 |
| Jul 9, 2025 | 26.99 | 27.00 | 26.94 | 26.94 | 26.94 | 1.39% | 2,304 |
| Jul 8, 2025 | 26.34 | 26.57 | 26.34 | 26.57 | 26.57 | 1.57% | 5,400 |
| Jul 7, 2025 | 25.98 | 26.16 | 25.98 | 26.16 | 26.16 | 1.16% | 651 |
| Jul 4, 2025 | 25.85 | 25.86 | 25.85 | 25.86 | 25.86 | -0.15% | 1,185 |
| Jul 3, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.66% | 19,900 |
| Jul 2, 2025 | 25.61 | 25.73 | 25.61 | 25.73 | 25.73 | -0.92% | 1,200 |
| Jun 30, 2025 | 25.92 | 25.97 | 25.91 | 25.97 | 25.97 | 0.82% | 900 |
| Jun 26, 2025 | 25.75 | 25.76 | 25.75 | 25.76 | 25.76 | -0.39% | 605 |
| Jun 24, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 1.37% | 31,442 |