Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 368.00
+3.00 (0.82%)
At close: Dec 4, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 366.30 | 368.00 | 366.00 | 368.00 | 368.00 | 0.82% | 1 |
| Dec 3, 2025 | 369.40 | 369.40 | 365.00 | 365.00 | 365.00 | -1.83% | - |
| Dec 2, 2025 | 370.50 | 372.80 | 370.50 | 371.80 | 371.80 | 0.65% | - |
| Dec 1, 2025 | 372.30 | 372.30 | 368.80 | 369.40 | 369.40 | -0.62% | - |
| Nov 28, 2025 | 370.30 | 372.70 | 370.00 | 371.70 | 371.70 | 0.05% | 10 |
| Nov 27, 2025 | 372.10 | 372.10 | 370.40 | 371.50 | 371.50 | -0.48% | - |
| Nov 26, 2025 | 368.10 | 373.30 | 368.10 | 373.30 | 373.30 | 1.55% | 20 |
| Nov 25, 2025 | 362.50 | 367.60 | 362.40 | 367.60 | 367.60 | 1.07% | 2 |
| Nov 24, 2025 | 363.60 | 363.70 | 360.90 | 363.70 | 363.70 | -0.08% | - |
| Nov 21, 2025 | 360.80 | 365.80 | 360.80 | 364.00 | 364.00 | 0.25% | 10 |
| Nov 20, 2025 | 361.20 | 363.20 | 361.20 | 363.10 | 363.10 | 0.81% | - |
| Nov 19, 2025 | 359.80 | 360.50 | 358.10 | 360.20 | 360.20 | 0.25% | - |
| Nov 18, 2025 | 357.90 | 359.30 | 357.70 | 359.30 | 359.30 | -1.05% | 36 |
| Nov 17, 2025 | 366.10 | 366.40 | 362.70 | 363.10 | 363.10 | -1.09% | 82 |
| Nov 14, 2025 | 371.00 | 371.30 | 367.10 | 367.10 | 367.10 | 1.24% | 44 |
| Nov 13, 2025 | 363.70 | 363.70 | 357.70 | 362.60 | 362.60 | 0.30% | 40 |
| Nov 12, 2025 | 359.60 | 361.50 | 359.60 | 361.50 | 361.50 | 0.89% | 20 |
| Nov 11, 2025 | 356.20 | 358.30 | 356.20 | 358.30 | 358.30 | 0.48% | 29 |
| Nov 10, 2025 | 354.90 | 356.60 | 354.20 | 356.60 | 356.60 | 1.51% | - |
| Nov 7, 2025 | 353.00 | 353.00 | 350.00 | 351.30 | 351.30 | 0.95% | 2 |
| Nov 6, 2025 | 353.90 | 354.30 | 348.00 | 348.00 | 348.00 | -2.16% | - |
| Nov 5, 2025 | 352.20 | 355.70 | 352.20 | 355.70 | 355.70 | 0.57% | - |
| Nov 4, 2025 | 347.20 | 353.70 | 346.50 | 353.70 | 353.70 | 0.31% | 1 |
| Nov 3, 2025 | 355.00 | 355.00 | 352.60 | 352.60 | 352.60 | 1.56% | 42 |
| Oct 31, 2025 | 354.90 | 354.90 | 347.20 | 347.20 | 347.20 | -3.69% | 41 |
| Oct 30, 2025 | 355.30 | 360.50 | 352.50 | 360.50 | 360.50 | 1.66% | - |
| Oct 29, 2025 | 355.10 | 356.20 | 354.10 | 354.60 | 354.60 | -0.67% | - |
| Oct 28, 2025 | 357.50 | 357.70 | 355.50 | 357.00 | 357.00 | 0.22% | 8 |
| Oct 27, 2025 | 353.30 | 356.20 | 353.30 | 356.20 | 356.20 | 0.11% | 45 |
| Oct 24, 2025 | 350.70 | 355.80 | 349.20 | 355.80 | 355.80 | 2.39% | - |
| Oct 23, 2025 | 350.40 | 351.70 | 347.50 | 347.50 | 347.50 | -1.11% | 8 |
| Oct 22, 2025 | 354.20 | 354.20 | 350.50 | 351.40 | 351.40 | -0.59% | - |
| Oct 21, 2025 | 353.30 | 355.00 | 353.00 | 353.50 | 353.50 | 0.34% | 42 |
| Oct 20, 2025 | 350.50 | 352.30 | 349.70 | 352.30 | 352.30 | 1.21% | - |
| Oct 17, 2025 | 357.70 | 357.70 | 348.10 | 348.10 | 348.10 | -4.37% | 112 |
| Oct 16, 2025 | 372.70 | 372.70 | 362.60 | 364.00 | 364.00 | -0.76% | 21 |
| Oct 15, 2025 | 370.40 | 371.90 | 366.80 | 366.80 | 366.80 | -0.81% | 16 |
| Oct 14, 2025 | 367.30 | 370.50 | 367.30 | 369.80 | 369.80 | 0.35% | 35 |
| Oct 13, 2025 | 369.30 | 370.60 | 367.90 | 368.50 | 368.50 | 0.08% | 3 |
| Oct 10, 2025 | 370.70 | 371.80 | 368.20 | 368.20 | 368.20 | -0.54% | - |
| Oct 9, 2025 | 371.50 | 372.00 | 370.20 | 370.20 | 370.20 | -0.48% | 29 |
| Oct 8, 2025 | 365.60 | 372.00 | 365.60 | 372.00 | 372.00 | 2.20% | 18 |
| Oct 7, 2025 | 363.50 | 364.00 | 362.40 | 364.00 | 364.00 | 0.19% | - |
| Oct 6, 2025 | 361.60 | 364.60 | 361.10 | 363.30 | 363.30 | 0.41% | 40 |
| Oct 3, 2025 | 364.40 | 364.40 | 360.50 | 361.80 | 361.80 | -0.39% | 1 |
| Oct 2, 2025 | 363.80 | 366.20 | 363.10 | 363.20 | 363.20 | 1.14% | 23 |
| Oct 1, 2025 | 352.70 | 361.10 | 352.70 | 359.10 | 359.10 | 0.56% | - |
| Sep 30, 2025 | 360.40 | 360.40 | 355.10 | 357.10 | 357.10 | 0.06% | 9 |
| Sep 29, 2025 | 359.20 | 359.20 | 356.40 | 356.90 | 356.90 | -0.36% | 29 |
| Sep 26, 2025 | 352.50 | 358.20 | 352.50 | 358.20 | 358.20 | 2.64% | 35 |