Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 439.70
-1.80 (-0.41%)
At close: Aug 7, 2026
VIE:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 439.30 | 440.40 | 437.50 | 439.70 | 439.70 | -0.41% | 153 |
| Aug 6, 2026 | 439.10 | 443.40 | 439.10 | 441.50 | 441.50 | 0.98% | 30 |
| Aug 5, 2026 | 436.00 | 437.90 | 436.00 | 437.20 | 437.20 | 0.64% | - |
| Aug 4, 2026 | 435.60 | 435.60 | 433.40 | 434.40 | 434.40 | -0.05% | - |
| Aug 3, 2026 | 433.00 | 434.60 | 433.00 | 434.60 | 434.60 | 0.84% | - |
| Jul 31, 2026 | 432.20 | 434.30 | 431.00 | 431.00 | 431.00 | -0.51% | 25 |
| Jul 30, 2026 | 430.00 | 433.20 | 430.00 | 433.20 | 433.20 | 1.45% | 30 |
| Jul 29, 2026 | 431.70 | 431.70 | 427.00 | 427.00 | 427.00 | -0.65% | 2 |
| Jul 28, 2026 | 431.40 | 433.10 | 429.80 | 429.80 | 429.80 | -0.35% | 58 |
| Jul 27, 2026 | 430.80 | 431.30 | 430.10 | 431.30 | 431.30 | 1.10% | - |
| Jul 24, 2026 | 427.10 | 427.10 | 425.20 | 426.60 | 426.60 | 0.71% | 51 |
| Jul 23, 2026 | 425.30 | 426.40 | 423.60 | 423.60 | 423.60 | -0.80% | 2 |
| Jul 22, 2026 | 424.60 | 430.20 | 424.60 | 427.00 | 427.00 | 1.11% | 25 |
| Jul 21, 2026 | 426.40 | 426.40 | 420.60 | 422.30 | 422.30 | -0.14% | 17 |
| Jul 20, 2026 | 422.00 | 424.70 | 415.00 | 422.90 | 422.90 | -0.12% | 75 |
| Jul 17, 2026 | 419.70 | 423.40 | 419.70 | 423.40 | 423.40 | 1.15% | 77 |
| Jul 16, 2026 | 414.90 | 418.60 | 414.90 | 418.60 | 418.60 | 0.75% | 22 |
| Jul 15, 2026 | 418.60 | 418.60 | 415.50 | 415.50 | 415.50 | -1.38% | - |
| Jul 14, 2026 | 419.40 | 421.30 | 418.10 | 421.30 | 421.30 | -0.12% | 75 |
| Jul 13, 2026 | 424.20 | 424.20 | 421.80 | 421.80 | 421.80 | -0.21% | - |
| Jul 10, 2026 | 422.70 | 424.60 | 422.70 | 422.70 | 422.70 | 0.19% | 8 |
| Jul 9, 2026 | 420.50 | 421.90 | 420.20 | 421.90 | 421.90 | 0.88% | - |
| Jul 8, 2026 | 419.90 | 419.90 | 414.60 | 418.20 | 418.20 | -1.32% | 100 |
| Jul 7, 2026 | 420.50 | 423.80 | 420.50 | 423.80 | 423.80 | 0.76% | 1 |
| Jul 6, 2026 | 421.70 | 421.70 | 420.60 | 420.60 | 420.60 | - | - |
| Jul 3, 2026 | 419.40 | 420.60 | 418.30 | 420.60 | 420.60 | 0.21% | - |
| Jul 2, 2026 | 414.20 | 419.70 | 414.20 | 419.70 | 419.70 | 1.38% | - |
| Jul 1, 2026 | 413.10 | 414.00 | 410.00 | 414.00 | 414.00 | 0.27% | 194 |
| Jun 30, 2026 | 410.40 | 413.20 | 410.40 | 412.90 | 412.90 | 0.78% | - |
| Jun 29, 2026 | 408.70 | 409.70 | 408.70 | 409.70 | 409.70 | 0.47% | 26 |
| Jun 26, 2026 | 405.80 | 408.20 | 405.80 | 407.80 | 407.80 | 0.20% | 14 |
| Jun 25, 2026 | 404.20 | 407.00 | 404.20 | 407.00 | 407.00 | 0.42% | 26 |
| Jun 24, 2026 | 404.20 | 410.40 | 403.90 | 405.30 | 405.30 | -0.12% | 60 |
| Jun 23, 2026 | 402.60 | 405.80 | 402.60 | 405.80 | 405.80 | -0.15% | 12 |
| Jun 22, 2026 | 405.00 | 406.40 | 401.40 | 406.40 | 406.40 | 1.04% | 150 |
| Jun 19, 2026 | 398.80 | 402.20 | 398.80 | 402.20 | 402.20 | 0.63% | 11 |
| Jun 18, 2026 | 400.60 | 401.00 | 398.00 | 399.70 | 399.70 | 0.10% | - |
| Jun 17, 2026 | 399.40 | 399.40 | 397.10 | 399.30 | 399.30 | 0.03% | - |
| Jun 16, 2026 | 395.80 | 399.20 | 395.80 | 399.20 | 399.20 | 1.01% | 5 |
| Jun 15, 2026 | 391.00 | 395.20 | 390.40 | 395.20 | 395.20 | 2.17% | 23 |
| Jun 12, 2026 | 384.90 | 387.50 | 380.80 | 386.80 | 386.80 | 0.99% | 250 |
| Jun 11, 2026 | 380.90 | 384.60 | 380.90 | 383.00 | 383.00 | 0.16% | 29 |
| Jun 10, 2026 | 380.90 | 382.40 | 378.00 | 382.40 | 382.40 | 1.30% | 34 |
| Jun 9, 2026 | 376.00 | 380.80 | 376.00 | 377.50 | 377.50 | 0.94% | - |
| Jun 8, 2026 | 373.00 | 374.90 | 372.70 | 374.00 | 374.00 | 0.27% | 1 |
| Jun 5, 2026 | 372.40 | 373.00 | 371.60 | 373.00 | 373.00 | 0.65% | 5 |
| Jun 4, 2026 | 370.60 | 372.90 | 370.40 | 370.60 | 370.60 | 0.30% | - |
| Jun 3, 2026 | 373.60 | 374.30 | 369.50 | 369.50 | 369.50 | -1.89% | 6 |
| Jun 2, 2026 | 374.70 | 376.90 | 374.70 | 376.60 | 376.60 | 0.59% | 6 |
| Jun 1, 2026 | 380.10 | 380.10 | 371.80 | 374.40 | 374.40 | -1.86% | 49 |