The Allstate Corporation (VIE:ALLS)
Austria · Delayed Price · Currency is EUR 179.35
+0.90 (0.50%)
At close: Dec 4, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 179.00 | 179.40 | 178.85 | 179.35 | 179.35 | 0.50% | - |
| Dec 3, 2025 | 179.80 | 179.80 | 178.45 | 178.45 | 178.45 | -1.44% | - |
| Dec 2, 2025 | 180.65 | 181.20 | 180.65 | 181.05 | 181.05 | -0.82% | - |
| Dec 1, 2025 | 183.15 | 183.55 | 182.55 | 182.55 | 182.55 | -1.30% | - |
| Nov 28, 2025 | 184.95 | 185.20 | 184.95 | 184.95 | 184.09 | 0.30% | - |
| Nov 27, 2025 | 184.60 | 184.70 | 184.40 | 184.40 | 183.54 | -0.41% | - |
| Nov 26, 2025 | 184.10 | 185.15 | 183.95 | 185.15 | 184.29 | 0.16% | - |
| Nov 25, 2025 | 184.20 | 184.85 | 183.70 | 184.85 | 183.99 | -0.78% | - |
| Nov 24, 2025 | 186.35 | 186.35 | 185.70 | 186.30 | 185.43 | -0.08% | - |
| Nov 21, 2025 | 183.90 | 186.45 | 183.90 | 186.45 | 185.58 | 1.58% | - |
| Nov 20, 2025 | 183.35 | 183.55 | 182.90 | 183.55 | 182.69 | 1.19% | - |
| Nov 19, 2025 | 181.40 | 182.50 | 181.40 | 181.40 | 180.55 | 0.17% | - |
| Nov 18, 2025 | 179.90 | 182.05 | 179.45 | 181.10 | 180.26 | -0.71% | 25 |
| Nov 17, 2025 | 185.05 | 185.15 | 182.40 | 182.40 | 181.55 | -0.63% | - |
| Nov 14, 2025 | 181.35 | 183.55 | 181.00 | 183.55 | 182.69 | 1.69% | - |
| Nov 13, 2025 | 180.50 | 180.90 | 180.10 | 180.50 | 179.66 | 0.59% | - |
| Nov 12, 2025 | 179.10 | 179.45 | 179.10 | 179.45 | 178.61 | 0.62% | - |
| Nov 11, 2025 | 176.25 | 178.35 | 176.20 | 178.35 | 177.52 | 1.54% | - |
| Nov 10, 2025 | 174.80 | 175.65 | 174.30 | 175.65 | 174.83 | 0.54% | 34 |
| Nov 7, 2025 | 171.85 | 174.70 | 171.05 | 174.70 | 173.89 | 2.25% | - |
| Nov 6, 2025 | 172.70 | 174.70 | 170.85 | 170.85 | 170.05 | 0.35% | - |
| Nov 5, 2025 | 170.05 | 170.35 | 170.00 | 170.25 | 169.46 | 1.61% | - |
| Nov 4, 2025 | 164.70 | 167.65 | 164.55 | 167.55 | 166.77 | 0.72% | - |
| Nov 3, 2025 | 165.85 | 166.60 | 165.85 | 166.35 | 165.57 | 0.09% | - |
| Oct 31, 2025 | 166.35 | 166.35 | 165.95 | 166.20 | 165.43 | -0.09% | - |
| Oct 30, 2025 | 163.50 | 166.35 | 163.20 | 166.35 | 165.57 | 2.24% | - |
| Oct 29, 2025 | 164.00 | 164.40 | 162.70 | 162.70 | 161.94 | -1.36% | - |
| Oct 28, 2025 | 165.60 | 166.25 | 164.65 | 164.95 | 164.18 | -0.21% | - |
| Oct 27, 2025 | 167.20 | 167.20 | 165.30 | 165.30 | 164.53 | -0.63% | - |
| Oct 24, 2025 | 167.80 | 167.80 | 166.35 | 166.35 | 165.57 | -0.63% | - |
| Oct 23, 2025 | 167.90 | 169.00 | 167.40 | 167.40 | 166.62 | 0.24% | - |
| Oct 22, 2025 | 167.00 | 167.65 | 167.00 | 167.00 | 166.22 | -0.36% | - |
| Oct 21, 2025 | 167.00 | 167.70 | 166.95 | 167.60 | 166.82 | 0.78% | - |
| Oct 20, 2025 | 170.90 | 170.90 | 166.30 | 166.30 | 165.52 | -0.83% | - |
| Oct 17, 2025 | 166.35 | 167.70 | 165.05 | 167.70 | 166.92 | 0.30% | - |
| Oct 16, 2025 | 172.75 | 172.75 | 167.20 | 167.20 | 166.42 | -2.76% | - |
| Oct 15, 2025 | 180.45 | 180.90 | 171.95 | 171.95 | 171.15 | -4.10% | - |
| Oct 14, 2025 | 178.75 | 179.30 | 177.35 | 179.30 | 178.46 | 1.04% | - |
| Oct 13, 2025 | 177.45 | 179.00 | 177.15 | 177.45 | 176.62 | -0.50% | - |
| Oct 10, 2025 | 180.80 | 181.00 | 178.35 | 178.35 | 177.52 | -1.63% | - |
| Oct 9, 2025 | 182.85 | 183.60 | 181.30 | 181.30 | 180.45 | -1.23% | - |
| Oct 8, 2025 | 182.45 | 183.55 | 182.45 | 183.55 | 182.69 | 0.44% | 7 |
| Oct 7, 2025 | 178.35 | 182.75 | 178.35 | 182.75 | 181.90 | 1.70% | - |
| Oct 6, 2025 | 180.40 | 181.00 | 179.70 | 179.70 | 178.86 | 0.50% | - |
| Oct 3, 2025 | 179.45 | 179.65 | 178.80 | 178.80 | 177.97 | -0.39% | - |
| Oct 2, 2025 | 179.45 | 179.50 | 179.20 | 179.50 | 178.66 | -1.72% | - |
| Oct 1, 2025 | 181.20 | 182.65 | 181.10 | 182.65 | 181.80 | 0.08% | 24 |
| Sep 30, 2025 | 179.75 | 182.50 | 179.30 | 182.50 | 181.65 | 1.45% | - |
| Sep 29, 2025 | 181.95 | 182.50 | 179.90 | 179.90 | 179.06 | -1.05% | - |
| Sep 26, 2025 | 180.00 | 181.80 | 179.95 | 181.80 | 180.95 | 1.79% | - |