Allianz SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.84	28.84	28.84	28.84	28.84	-0.07%	101
Feb 26, 2026	28.55	28.86	28.55	28.86	28.86	0.98%	353
Feb 23, 2026	28.58	28.58	28.58	28.58	28.58	0.21%	100
Feb 20, 2026	28.35	28.52	28.35	28.52	28.52	3.15%	1,123
Feb 19, 2026	27.96	27.96	27.65	27.65	27.65	-1.07%	2,100
Feb 18, 2026	27.95	27.95	27.95	27.95	27.95	1.34%	1,000
Feb 13, 2026	27.58	27.58	27.58	27.58	27.58	-0.29%	210
Feb 11, 2026	27.66	27.66	27.66	27.66	27.66	-2.36%	87,335
Feb 10, 2026	28.64	28.64	28.33	28.33	28.33	-2.91%	1,526
Feb 9, 2026	29.18	29.18	29.18	29.18	29.18	0.55%	302
Feb 6, 2026	29.03	29.03	29.02	29.02	29.02	0.35%	1,100
Feb 5, 2026	28.78	28.92	28.78	28.92	28.92	1.15%	200
Feb 2, 2026	28.59	28.59	28.59	28.59	28.59	2.92%	159
Jan 30, 2026	27.78	27.78	27.78	27.78	27.78	0.22%	300
Jan 28, 2026	27.72	27.72	27.72	27.72	27.72	1.20%	502
Jan 27, 2026	27.39	27.39	27.39	27.39	27.39	-1.65%	100
Jan 22, 2026	27.85	27.85	27.85	27.85	27.85	1.05%	100
Jan 21, 2026	27.62	27.62	27.56	27.56	27.56	-6.42%	200
Jan 19, 2026	29.45	29.45	29.45	29.45	29.45	3.41%	100
Jan 16, 2026	28.48	28.48	28.48	28.48	28.48	-0.42%	101
Jan 15, 2026	28.60	28.60	28.60	28.60	28.60	0.07%	100
Jan 14, 2026	28.50	28.58	28.50	28.58	28.58	0.21%	200
Jan 13, 2026	28.52	28.52	28.52	28.52	28.52	-	135
Jan 12, 2026	28.32	28.52	28.32	28.52	28.52	-3.62%	554
Jan 6, 2026	29.59	29.59	29.59	29.59	29.59	0.96%	201
Jan 5, 2026	28.97	29.31	28.97	29.31	29.31	-0.17%	635
Dec 29, 2025	29.36	29.36	29.36	29.36	29.36	0.24%	100
Dec 24, 2025	28.93	29.29	28.80	29.29	29.29	0.03%	1,380
Dec 22, 2025	29.28	29.28	29.28	29.28	29.28	-0.27%	101
Dec 19, 2025	29.40	29.40	29.36	29.36	29.36	1.35%	700
Dec 18, 2025	28.97	28.97	28.97	28.97	28.97	0.77%	105
Dec 15, 2025	28.77	28.94	28.75	28.75	28.75	0.59%	860
Dec 12, 2025	28.80	28.80	28.58	28.58	28.58	-0.21%	300
Dec 9, 2025	28.66	28.66	28.48	28.64	28.64	2.95%	2,000
Dec 8, 2025	27.82	27.82	27.82	27.82	27.82	0.69%	400
Dec 4, 2025	27.63	27.63	27.63	27.63	27.63	-4.06%	105
Nov 28, 2025	27.92	28.80	27.92	28.80	28.80	5.26%	1,000
Nov 24, 2025	27.36	27.36	27.36	27.36	27.36	-0.69%	2,101
Nov 21, 2025	27.43	27.55	27.43	27.55	27.55	1.25%	700
Nov 19, 2025	27.21	27.21	27.21	27.21	27.21	2.83%	100
Nov 13, 2025	27.15	27.15	26.46	26.46	26.46	-3.40%	1,201
Nov 12, 2025	27.39	27.39	27.39	27.39	27.39	1.63%	1,100
Nov 11, 2025	26.96	26.96	26.95	26.95	26.95	1.13%	1,850
Nov 6, 2025	26.50	26.65	26.50	26.65	26.65	1.41%	23,500
Oct 31, 2025	26.27	26.28	26.27	26.28	26.28	-1.65%	2,501
Oct 29, 2025	26.72	26.72	26.72	26.72	26.72	1.83%	100
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