Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 356.60
-3.40 (-0.94%)
Last updated: Mar 5, 2026, 9:05 AM CET
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | - | -0.94% | - |
| Mar 4, 2026 | 357.30 | 362.00 | 357.20 | 360.00 | 360.00 | 1.55% | 42 |
| Mar 3, 2026 | 360.50 | 360.50 | 353.40 | 354.50 | 354.50 | -4.42% | 40 |
| Mar 2, 2026 | 373.40 | 373.60 | 370.80 | 370.90 | 370.90 | -2.98% | 20 |
| Feb 27, 2026 | 387.90 | 387.90 | 382.30 | 382.30 | 382.30 | -0.60% | 125 |
| Feb 26, 2026 | 374.20 | 384.60 | 374.20 | 384.60 | 384.60 | 0.76% | 81 |
| Feb 25, 2026 | 379.00 | 381.70 | 379.00 | 381.70 | 381.70 | 0.90% | 49 |
| Feb 24, 2026 | 377.20 | 378.30 | 376.90 | 378.30 | 378.30 | -0.24% | 20 |
| Feb 23, 2026 | 378.90 | 380.80 | 378.90 | 379.20 | 379.20 | -0.05% | 26 |
| Feb 20, 2026 | 375.10 | 379.40 | 375.10 | 379.40 | 379.40 | 1.99% | - |
| Feb 19, 2026 | 372.80 | 373.90 | 372.00 | 372.00 | 372.00 | -0.35% | 2 |
| Feb 18, 2026 | 373.70 | 374.90 | 373.30 | 373.30 | 373.30 | 0.05% | 2 |
| Feb 17, 2026 | 369.10 | 373.30 | 369.10 | 373.10 | 373.10 | 0.95% | - |
| Feb 16, 2026 | 371.00 | 372.30 | 369.60 | 369.60 | 369.60 | 0.54% | 18 |
| Feb 13, 2026 | 370.00 | 370.00 | 367.00 | 367.60 | 367.60 | 0.25% | 28 |
| Feb 12, 2026 | 370.80 | 370.80 | 366.70 | 366.70 | 366.70 | -0.30% | 8 |
| Feb 11, 2026 | 376.30 | 376.30 | 367.80 | 367.80 | 367.80 | -2.15% | - |
| Feb 10, 2026 | 379.50 | 379.90 | 375.90 | 375.90 | 375.90 | -2.89% | 98 |
| Feb 9, 2026 | 387.70 | 387.70 | 384.50 | 387.10 | 387.10 | -0.05% | 25 |
| Feb 6, 2026 | 385.10 | 387.30 | 384.90 | 387.30 | 387.30 | 0.91% | - |
| Feb 5, 2026 | 386.00 | 390.00 | 383.60 | 383.80 | 383.80 | -1.03% | 54 |
| Feb 4, 2026 | 385.60 | 387.80 | 377.40 | 387.80 | 387.80 | 1.52% | - |
| Feb 3, 2026 | 379.80 | 382.00 | 379.80 | 382.00 | 382.00 | 0.69% | 12 |
| Feb 2, 2026 | 373.30 | 379.40 | 373.30 | 379.40 | 379.40 | 2.29% | - |
| Jan 30, 2026 | 374.10 | 374.10 | 370.90 | 370.90 | 370.90 | 0.38% | 5 |
| Jan 29, 2026 | 368.60 | 372.10 | 368.60 | 369.50 | 369.50 | 0.49% | 27 |
| Jan 28, 2026 | 365.90 | 367.70 | 364.70 | 367.70 | 367.70 | 0.44% | 10 |
| Jan 27, 2026 | 366.60 | 368.50 | 366.10 | 366.10 | 366.10 | 0.27% | - |
| Jan 26, 2026 | 366.10 | 366.10 | 363.80 | 365.10 | 365.10 | 0.61% | 12 |
| Jan 23, 2026 | 370.00 | 370.00 | 362.90 | 362.90 | 362.90 | -1.95% | 41 |
| Jan 22, 2026 | 372.40 | 373.50 | 370.10 | 370.10 | 370.10 | 0.68% | - |
| Jan 21, 2026 | 372.20 | 372.20 | 367.60 | 367.60 | 367.60 | -1.55% | 1 |
| Jan 20, 2026 | 375.30 | 376.00 | 372.10 | 373.40 | 373.40 | -1.48% | 6 |
| Jan 19, 2026 | 377.20 | 379.20 | 377.20 | 379.00 | 379.00 | -0.18% | 29 |
| Jan 16, 2026 | 382.00 | 382.60 | 379.70 | 379.70 | 379.70 | -0.52% | 2 |
| Jan 15, 2026 | 379.10 | 382.50 | 379.10 | 381.70 | 381.70 | 0.42% | 16 |
| Jan 14, 2026 | 377.00 | 380.10 | 376.30 | 380.10 | 380.10 | 0.08% | - |
| Jan 13, 2026 | 379.30 | 380.60 | 379.30 | 379.80 | 379.80 | 0.11% | - |
| Jan 12, 2026 | 377.90 | 381.40 | 377.90 | 379.40 | 379.40 | -0.78% | 30 |
| Jan 9, 2026 | 387.40 | 387.40 | 382.10 | 382.40 | 382.40 | -1.44% | 5 |
| Jan 8, 2026 | 386.30 | 388.00 | 386.30 | 388.00 | 388.00 | 1.17% | 12 |
| Jan 7, 2026 | 390.80 | 390.80 | 383.50 | 383.50 | 383.50 | -2.02% | - |
| Jan 6, 2026 | 392.50 | 395.20 | 391.40 | 391.40 | 391.40 | 1.40% | - |
| Jan 5, 2026 | 386.30 | 388.00 | 385.40 | 386.00 | 386.00 | -0.23% | 36 |
| Jan 2, 2026 | 390.70 | 392.70 | 386.90 | 386.90 | 386.90 | -1.53% | 24 |
| Dec 30, 2025 | 389.00 | 392.90 | 388.20 | 392.90 | 392.90 | 0.87% | 10 |
| Dec 29, 2025 | 391.50 | 391.50 | 388.80 | 389.50 | 389.50 | -0.49% | 2 |
| Dec 23, 2025 | 391.20 | 391.40 | 390.00 | 391.40 | 391.40 | 0.36% | 1 |
| Dec 22, 2025 | 388.50 | 390.00 | 388.30 | 390.00 | 390.00 | 0.33% | 6 |
| Dec 19, 2025 | 387.30 | 388.70 | 387.30 | 388.70 | 388.70 | 0.80% | 29 |