Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 1,514.50
+17.50 (1.17%)
At close: Nov 12, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 1,514.50 | 1.17% | 10 |
| Nov 7, 2025 | 1,502.50 | 1,502.50 | 1,497.00 | 1,497.00 | 1,497.00 | - | 3 |
| Oct 24, 2025 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | -0.66% | 2 |
| Oct 17, 2025 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | -2.96% | 4 |
| Oct 16, 2025 | 1,535.50 | 1,553.00 | 1,535.50 | 1,553.00 | 1,553.00 | -2.45% | 6 |
| Oct 13, 2025 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 2.08% | 13 |
| Oct 9, 2025 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 1,559.50 | 4.49% | 1 |
| Sep 24, 2025 | 1,485.00 | 1,492.50 | 1,485.00 | 1,492.50 | 1,492.50 | 0.51% | 4 |
| Sep 17, 2025 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.69% | 2 |
| Sep 15, 2025 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.30% | 2 |
| Sep 12, 2025 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | -3.24% | 2 |
| Aug 28, 2025 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 2.08% | 1 |
| Aug 12, 2025 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | 1,540.50 | 6.76% | 6 |
| Jul 28, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | - | 48 |
| Jul 25, 2025 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | -2.04% | 1 |
| Jul 24, 2025 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | -2.09% | 2 |
| Jul 10, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 3.08% | 1 |
| Jul 7, 2025 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | 1,459.50 | -0.58% | 1 |
| Jun 26, 2025 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | 1,468.00 | -1.31% | 2 |
| Jun 18, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - | 2 |
| Jun 12, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | - | 2 |
| Jun 11, 2025 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | 1,487.50 | -0.47% | 10 |
| Jun 10, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | - | 1 |
| Jun 3, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | - | 1 |
| Jun 2, 2025 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | 1,494.50 | -0.66% | 2 |
| May 26, 2025 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 1,504.50 | 0.57% | 1 |
| May 21, 2025 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 1.42% | 2 |
| May 19, 2025 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | -1.67% | 2 |
| May 14, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.03% | 8 |