The Allstate Corporation (VIE:ALLS)
Austria · Delayed Price · Currency is EUR 183.90
-0.40 (-0.22%)
At close: Apr 24, 2026
VIE:ALLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 180.85 | 181.05 | 180.85 | 181.05 | - | -1.55% | - |
| Apr 24, 2026 | 184.60 | 184.65 | 183.90 | 183.90 | 183.90 | -0.22% | - |
| Apr 23, 2026 | 183.00 | 184.30 | 182.90 | 184.30 | 184.30 | 1.07% | - |
| Apr 22, 2026 | 185.25 | 185.25 | 182.35 | 182.35 | 182.35 | -0.84% | - |
| Apr 21, 2026 | 182.90 | 184.05 | 182.90 | 183.90 | 183.90 | -0.11% | - |
| Apr 20, 2026 | 182.65 | 184.10 | 182.65 | 184.10 | 184.10 | 0.68% | - |
| Apr 17, 2026 | 182.15 | 182.85 | 181.20 | 182.85 | 182.85 | 1.08% | - |
| Apr 16, 2026 | 185.10 | 185.10 | 180.90 | 180.90 | 180.90 | -1.09% | - |
| Apr 15, 2026 | 182.35 | 182.90 | 181.85 | 182.90 | 182.90 | 0.27% | - |
| Apr 14, 2026 | 182.70 | 182.90 | 181.30 | 182.40 | 182.40 | 0.72% | - |
| Apr 13, 2026 | 179.55 | 181.10 | 179.55 | 181.10 | 181.10 | 0.92% | - |
| Apr 10, 2026 | 183.30 | 183.30 | 179.45 | 179.45 | 179.45 | -1.62% | - |
| Apr 9, 2026 | 181.90 | 182.40 | 180.50 | 182.40 | 182.40 | 1.02% | - |
| Apr 8, 2026 | 182.25 | 182.35 | 180.55 | 180.55 | 180.55 | -0.30% | 56 |
| Apr 7, 2026 | 180.55 | 181.10 | 180.10 | 181.10 | 181.10 | 1.34% | - |
| Apr 2, 2026 | 174.90 | 178.70 | 174.90 | 178.70 | 178.70 | 0.93% | - |
| Apr 1, 2026 | 180.05 | 180.05 | 177.05 | 177.05 | 177.05 | -1.20% | - |
| Mar 31, 2026 | 182.15 | 182.30 | 179.20 | 179.20 | 179.20 | -1.10% | - |
| Mar 30, 2026 | 177.10 | 181.20 | 176.75 | 181.20 | 181.20 | 1.26% | - |
| Mar 27, 2026 | 180.00 | 180.00 | 178.95 | 178.95 | 178.95 | 0.14% | - |
| Mar 26, 2026 | 176.70 | 179.00 | 176.30 | 178.70 | 178.70 | 0.22% | - |
| Mar 25, 2026 | 179.45 | 179.45 | 177.40 | 178.30 | 178.30 | -1.36% | - |
| Mar 24, 2026 | 179.70 | 180.85 | 179.10 | 180.75 | 180.75 | 1.15% | - |
| Mar 23, 2026 | 176.65 | 179.40 | 176.65 | 178.70 | 178.70 | 0.17% | - |
| Mar 20, 2026 | 176.55 | 178.40 | 175.65 | 178.40 | 178.40 | 0.68% | - |
| Mar 19, 2026 | 178.40 | 179.20 | 177.20 | 177.20 | 177.20 | -0.84% | 2 |
| Mar 18, 2026 | 180.90 | 180.90 | 178.70 | 178.70 | 178.70 | -0.69% | - |
| Mar 17, 2026 | 180.35 | 182.15 | 179.95 | 179.95 | 179.95 | -1.15% | - |
| Mar 16, 2026 | 181.30 | 182.05 | 180.45 | 182.05 | 182.05 | -0.05% | - |
| Mar 13, 2026 | 178.20 | 182.15 | 178.20 | 182.15 | 182.15 | 1.59% | - |
| Mar 12, 2026 | 177.30 | 179.75 | 177.20 | 179.30 | 179.30 | 0.45% | - |
| Mar 11, 2026 | 178.60 | 179.00 | 177.00 | 178.50 | 178.50 | -0.83% | - |
| Mar 10, 2026 | 179.25 | 180.00 | 178.65 | 180.00 | 180.00 | 0.45% | - |
| Mar 9, 2026 | 183.00 | 183.10 | 179.15 | 179.20 | 179.20 | -0.94% | 86 |
| Mar 6, 2026 | 182.50 | 182.75 | 180.90 | 180.90 | 180.90 | -0.60% | - |
| Mar 5, 2026 | 183.75 | 184.15 | 182.00 | 182.00 | 182.00 | -0.98% | - |
| Mar 4, 2026 | 183.45 | 183.90 | 183.45 | 183.80 | 183.80 | 0.77% | - |
| Mar 3, 2026 | 180.75 | 182.40 | 180.75 | 182.40 | 182.40 | 0.25% | 2 |
| Mar 2, 2026 | 179.40 | 182.05 | 179.40 | 181.95 | 181.95 | 1.25% | 6 |
| Feb 26, 2026 | 176.80 | 179.70 | 176.80 | 179.70 | 178.79 | 2.10% | - |
| Feb 25, 2026 | 178.00 | 178.70 | 176.00 | 176.00 | 175.10 | 0.20% | - |
| Feb 24, 2026 | 175.15 | 175.65 | 174.80 | 175.65 | 174.76 | 0.46% | - |
| Feb 23, 2026 | 173.80 | 174.90 | 173.80 | 174.85 | 173.96 | 0.87% | - |
| Feb 20, 2026 | 173.15 | 173.40 | 172.80 | 173.35 | 172.47 | 0.49% | - |
| Feb 19, 2026 | 177.55 | 177.55 | 172.50 | 172.50 | 171.62 | -1.15% | - |
| Feb 18, 2026 | 179.05 | 180.10 | 174.50 | 174.50 | 173.61 | -1.97% | - |
| Feb 17, 2026 | 175.75 | 178.00 | 175.25 | 178.00 | 177.09 | 1.48% | 3 |
| Feb 16, 2026 | 175.35 | 175.65 | 175.35 | 175.40 | 174.51 | 1.10% | - |
| Feb 13, 2026 | 174.10 | 174.10 | 173.50 | 173.50 | 172.62 | 0.20% | - |
| Feb 12, 2026 | 173.05 | 173.40 | 172.55 | 173.15 | 172.27 | 2.36% | - |