The Allstate Corporation (VIE:ALLS)
Austria · Delayed Price · Currency is EUR 181.05
+0.80 (0.44%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:ALLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 181.80 | 181.80 | 181.05 | 181.05 | - | 0.44% | - |
| Jun 2, 2026 | 178.20 | 180.25 | 177.35 | 180.25 | 180.25 | 1.01% | 2 |
| Jun 1, 2026 | 175.45 | 178.45 | 174.70 | 178.45 | 178.45 | -0.07% | 5 |
| May 28, 2026 | 179.90 | 179.90 | 179.50 | 179.50 | 178.58 | -0.99% | - |
| May 27, 2026 | 183.15 | 183.75 | 181.30 | 181.30 | 180.37 | -1.84% | - |
| May 26, 2026 | 184.95 | 186.95 | 184.70 | 184.70 | 183.75 | -1.55% | - |
| May 25, 2026 | 187.50 | 187.75 | 187.50 | 187.60 | 186.63 | 0.86% | - |
| May 22, 2026 | 184.85 | 186.00 | 184.85 | 186.00 | 185.04 | -0.11% | - |
| May 21, 2026 | 190.85 | 191.30 | 186.20 | 186.20 | 185.24 | -2.72% | - |
| May 20, 2026 | 193.70 | 193.80 | 191.40 | 191.40 | 190.41 | -2.10% | - |
| May 19, 2026 | 189.90 | 195.50 | 189.90 | 195.50 | 194.49 | 3.08% | - |
| May 18, 2026 | 187.25 | 189.65 | 186.60 | 189.65 | 188.67 | 1.15% | - |
| May 15, 2026 | 185.60 | 187.50 | 185.10 | 187.50 | 186.53 | 1.76% | - |
| May 14, 2026 | 182.75 | 185.50 | 182.75 | 184.25 | 183.30 | 0.85% | - |
| May 13, 2026 | 183.75 | 183.80 | 182.60 | 182.70 | 181.76 | -0.87% | - |
| May 12, 2026 | 181.50 | 184.30 | 181.50 | 184.30 | 183.35 | 1.26% | - |
| May 11, 2026 | 180.90 | 182.00 | 180.65 | 182.00 | 181.06 | 0.52% | - |
| May 8, 2026 | 182.15 | 183.15 | 181.05 | 181.05 | 180.12 | 0.17% | - |
| May 7, 2026 | 183.05 | 183.25 | 179.85 | 180.75 | 179.82 | -3.42% | - |
| May 6, 2026 | 187.60 | 188.40 | 186.55 | 187.15 | 186.19 | 0.35% | 19 |
| May 5, 2026 | 189.00 | 189.00 | 186.50 | 186.50 | 185.54 | 0.19% | - |
| May 4, 2026 | 184.65 | 186.15 | 184.40 | 186.15 | 185.19 | 0.98% | - |
| Apr 30, 2026 | 181.20 | 184.35 | 180.60 | 184.35 | 183.40 | 0.63% | - |
| Apr 29, 2026 | 185.35 | 185.60 | 183.20 | 183.20 | 182.26 | -1.48% | - |
| Apr 28, 2026 | 183.30 | 185.95 | 183.25 | 185.95 | 184.99 | 0.84% | - |
| Apr 27, 2026 | 180.85 | 184.40 | 180.00 | 184.40 | 183.45 | 0.27% | - |
| Apr 24, 2026 | 184.60 | 184.65 | 183.90 | 183.90 | 182.95 | -0.22% | - |
| Apr 23, 2026 | 183.00 | 184.30 | 182.90 | 184.30 | 183.35 | 1.07% | - |
| Apr 22, 2026 | 185.25 | 185.25 | 182.35 | 182.35 | 181.41 | -0.84% | - |
| Apr 21, 2026 | 182.90 | 184.05 | 182.90 | 183.90 | 182.95 | -0.11% | - |
| Apr 20, 2026 | 182.65 | 184.10 | 182.65 | 184.10 | 183.15 | 0.68% | - |
| Apr 17, 2026 | 182.15 | 182.85 | 181.20 | 182.85 | 181.91 | 1.08% | - |
| Apr 16, 2026 | 185.10 | 185.10 | 180.90 | 180.90 | 179.97 | -1.09% | - |
| Apr 15, 2026 | 182.35 | 182.90 | 181.85 | 182.90 | 181.96 | 0.27% | - |
| Apr 14, 2026 | 182.70 | 182.90 | 181.30 | 182.40 | 181.46 | 0.72% | - |
| Apr 13, 2026 | 179.55 | 181.10 | 179.55 | 181.10 | 180.17 | 0.92% | - |
| Apr 10, 2026 | 183.30 | 183.30 | 179.45 | 179.45 | 178.53 | -1.62% | - |
| Apr 9, 2026 | 181.90 | 182.40 | 180.50 | 182.40 | 181.46 | 1.02% | - |
| Apr 8, 2026 | 182.25 | 182.35 | 180.55 | 180.55 | 179.62 | -0.30% | 56 |
| Apr 7, 2026 | 180.55 | 181.10 | 180.10 | 181.10 | 180.17 | 1.34% | - |
| Apr 2, 2026 | 174.90 | 178.70 | 174.90 | 178.70 | 177.78 | 0.93% | - |
| Apr 1, 2026 | 180.05 | 180.05 | 177.05 | 177.05 | 176.14 | -1.20% | - |
| Mar 31, 2026 | 182.15 | 182.30 | 179.20 | 179.20 | 178.28 | -1.10% | - |
| Mar 30, 2026 | 177.10 | 181.20 | 176.75 | 181.20 | 180.27 | 1.26% | - |
| Mar 27, 2026 | 180.00 | 180.00 | 178.95 | 178.95 | 178.03 | 0.14% | - |
| Mar 26, 2026 | 176.70 | 179.00 | 176.30 | 178.70 | 177.78 | 0.22% | - |
| Mar 25, 2026 | 179.45 | 179.45 | 177.40 | 178.30 | 177.38 | -1.36% | - |
| Mar 24, 2026 | 179.70 | 180.85 | 179.10 | 180.75 | 179.82 | 1.15% | - |
| Mar 23, 2026 | 176.65 | 179.40 | 176.65 | 178.70 | 177.78 | 0.17% | - |
| Mar 20, 2026 | 176.55 | 178.40 | 175.65 | 178.40 | 177.48 | 0.68% | - |