Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 1,497.00
-10.00 (-0.66%)
At close: Oct 24, 2025
Allianz SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | 1,499.50 | -6.83% | 1 |
| May 7, 2025 | 1,613.00 | 1,613.00 | 1,609.50 | 1,609.50 | 1,543.98 | 0.50% | 3 |
| May 6, 2025 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 1,536.31 | - | 3 |
| May 5, 2025 | 1,603.50 | 1,603.50 | 1,601.50 | 1,601.50 | 1,536.31 | 3.09% | 3 |
| Apr 29, 2025 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 1,490.26 | 0.97% | 4 |