Allianz SE (VIE:ALV)
Austria · Delayed Price · Currency is EUR 391.40
+0.20 (0.05%)
Last updated: May 26, 2026, 1:00 PM CET
VIE:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 388.20 | 391.20 | 388.20 | 391.20 | 391.20 | 1.64% | 11 |
| May 22, 2026 | 392.10 | 392.10 | 384.90 | 384.90 | 384.90 | -0.21% | 62 |
| May 21, 2026 | 384.80 | 387.30 | 384.80 | 385.70 | 385.70 | 0.18% | 33 |
| May 20, 2026 | 380.60 | 386.50 | 378.80 | 385.00 | 385.00 | 0.52% | 110 |
| May 19, 2026 | 382.70 | 384.10 | 382.70 | 383.00 | 383.00 | 0.50% | - |
| May 18, 2026 | 373.60 | 381.10 | 373.60 | 381.10 | 381.10 | 1.74% | - |
| May 15, 2026 | 378.40 | 378.40 | 374.60 | 374.60 | 374.60 | -3.08% | 39 |
| May 14, 2026 | 374.70 | 386.50 | 374.60 | 386.50 | 386.50 | 3.73% | 24 |
| May 13, 2026 | 373.40 | 375.90 | 371.90 | 372.60 | 372.60 | 1.09% | 139 |
| May 12, 2026 | 366.30 | 368.80 | 366.30 | 368.60 | 368.60 | -1.05% | 2 |
| May 11, 2026 | 367.10 | 372.50 | 367.10 | 372.50 | 372.50 | 1.33% | 12 |
| May 8, 2026 | 370.20 | 371.40 | 367.60 | 367.60 | 367.60 | -1.24% | 55 |
| May 7, 2026 | 396.00 | 396.00 | 389.30 | 389.30 | 372.20 | -1.22% | 52 |
| May 6, 2026 | 388.80 | 396.70 | 388.80 | 394.10 | 376.79 | 2.87% | 130 |
| May 5, 2026 | 384.40 | 384.40 | 375.70 | 383.10 | 366.27 | 1.62% | 116 |
| May 4, 2026 | 386.10 | 386.10 | 377.00 | 377.00 | 360.44 | -3.01% | - |
| Apr 30, 2026 | 380.60 | 388.70 | 380.60 | 388.70 | 371.63 | 0.88% | 2 |
| Apr 29, 2026 | 390.10 | 390.10 | 385.30 | 385.30 | 368.38 | -1.68% | 58 |
| Apr 28, 2026 | 389.80 | 393.00 | 389.80 | 391.90 | 374.69 | 0.98% | 29 |
| Apr 27, 2026 | 387.10 | 400.00 | 387.10 | 388.10 | 371.05 | -0.05% | 256 |
| Apr 24, 2026 | 386.50 | 388.30 | 386.50 | 388.30 | 371.24 | -0.38% | 2 |
| Apr 23, 2026 | 387.70 | 389.80 | 385.20 | 389.80 | 372.68 | 0.15% | 78 |
| Apr 22, 2026 | 393.60 | 393.60 | 389.20 | 389.20 | 372.10 | -1.32% | 3 |
| Apr 21, 2026 | 393.50 | 396.70 | 393.50 | 394.40 | 377.08 | 1.31% | 50 |
| Apr 20, 2026 | 386.80 | 389.80 | 386.80 | 389.30 | 372.20 | -0.36% | - |
| Apr 17, 2026 | 386.10 | 390.70 | 386.10 | 390.70 | 373.54 | 1.19% | 1 |
| Apr 16, 2026 | 386.00 | 388.00 | 386.00 | 386.10 | 369.14 | -0.08% | 1 |
| Apr 15, 2026 | 386.00 | 386.40 | 383.30 | 386.40 | 369.43 | 0.81% | 1 |
| Apr 14, 2026 | 379.80 | 383.30 | 379.60 | 383.30 | 366.46 | 1.19% | - |
| Apr 13, 2026 | 374.80 | 378.80 | 374.80 | 378.80 | 362.16 | 0.26% | 40 |
| Apr 10, 2026 | 378.30 | 379.70 | 377.40 | 377.80 | 361.21 | 0.03% | 4 |
| Apr 9, 2026 | 378.90 | 378.90 | 376.40 | 377.70 | 361.11 | 0.13% | 2 |
| Apr 8, 2026 | 373.90 | 379.40 | 373.90 | 377.20 | 360.63 | 2.75% | 4 |
| Apr 7, 2026 | 369.90 | 372.20 | 367.10 | 367.10 | 350.98 | -0.11% | 108 |
| Apr 2, 2026 | 364.40 | 367.50 | 363.50 | 367.50 | 351.36 | - | 33 |
| Apr 1, 2026 | 366.30 | 367.70 | 366.00 | 367.50 | 351.36 | 2.54% | 41 |
| Mar 31, 2026 | 358.10 | 366.30 | 358.10 | 358.40 | 342.66 | 0.65% | 73 |
| Mar 30, 2026 | 351.00 | 356.10 | 345.50 | 356.10 | 340.46 | 1.34% | 122 |
| Mar 27, 2026 | 351.40 | 351.80 | 349.50 | 351.40 | 335.96 | 0.34% | 1 |
| Mar 26, 2026 | 353.00 | 353.00 | 349.70 | 350.20 | 334.82 | -0.79% | 7 |
| Mar 25, 2026 | 355.00 | 355.00 | 353.00 | 353.00 | 337.49 | 0.91% | 33 |
| Mar 24, 2026 | 351.90 | 351.90 | 347.20 | 349.80 | 334.44 | -0.11% | - |
| Mar 23, 2026 | 341.30 | 352.70 | 341.00 | 350.20 | 334.82 | 0.55% | 75 |
| Mar 20, 2026 | 357.20 | 357.20 | 348.30 | 348.30 | 333.00 | -1.47% | 43 |
| Mar 19, 2026 | 355.50 | 355.50 | 350.90 | 353.50 | 337.97 | -1.75% | 77 |
| Mar 18, 2026 | 364.10 | 371.50 | 359.10 | 359.80 | 344.00 | -0.64% | 94 |
| Mar 17, 2026 | 358.80 | 362.10 | 358.80 | 362.10 | 346.19 | 0.72% | 22 |
| Mar 16, 2026 | 360.60 | 360.60 | 354.00 | 359.50 | 343.71 | 1.27% | 154 |
| Mar 13, 2026 | 350.00 | 356.50 | 350.00 | 355.00 | 339.41 | 1.23% | 35 |
| Mar 12, 2026 | 351.20 | 351.20 | 347.50 | 350.70 | 335.30 | -0.17% | 25 |