Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 1,509.00
+33.00 (2.24%)
At close: Mar 24, 2026
WSE:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 2.24% | 3 |
| Mar 23, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | -1.76% | 5 |
| Mar 20, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,502.50 | 1,502.50 | -1.31% | 13 |
| Mar 19, 2026 | 1,532.50 | 1,532.50 | 1,522.50 | 1,522.50 | 1,522.50 | -1.71% | 2 |
| Mar 18, 2026 | 1,560.00 | 1,560.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.45% | 3 |
| Mar 17, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | - | 1 |
| Mar 16, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 5.56% | 1 |
| Mar 12, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | -2.12% | 6 |
| Mar 11, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | -0.63% | 1 |
| Mar 10, 2026 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1.27% | 1 |
| Mar 6, 2026 | 1,500.00 | 1,502.50 | 1,496.50 | 1,496.50 | 1,496.50 | -0.70% | 8 |
| Mar 3, 2026 | 1,532.50 | 1,532.50 | 1,507.00 | 1,507.00 | 1,507.00 | -8.42% | 20 |
| Feb 27, 2026 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 2.05% | 2 |
| Feb 26, 2026 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | -0.22% | 2 |
| Feb 25, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.40% | 14 |
| Feb 23, 2026 | 1,619.00 | 1,622.50 | 1,619.00 | 1,622.50 | 1,622.50 | 1.06% | 3 |
| Feb 20, 2026 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | 1.23% | 1 |
| Feb 17, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.67% | 2 |
| Feb 16, 2026 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 0.83% | 1 |
| Feb 12, 2026 | 1,572.50 | 1,572.50 | 1,562.50 | 1,562.50 | 1,562.50 | - | 2 |
| Feb 11, 2026 | 1,589.00 | 1,589.00 | 1,562.50 | 1,562.50 | 1,562.50 | -4.49% | 5 |
| Feb 9, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1.14% | 1 |
| Feb 4, 2026 | 1,617.50 | 1,617.50 | 1,617.50 | 1,617.50 | 1,617.50 | -0.09% | 2 |
| Feb 3, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1.06% | 1 |
| Feb 2, 2026 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1.88% | 3 |
| Jan 29, 2026 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1.45% | 1 |
| Jan 27, 2026 | 1,562.50 | 1,566.00 | 1,550.00 | 1,550.00 | 1,550.00 | -1.02% | 11 |
| Jan 23, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.26% | 3 |
| Jan 22, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1.63% | 1 |
| Jan 21, 2026 | 1,569.00 | 1,569.00 | 1,560.50 | 1,560.50 | 1,560.50 | -3.43% | 22 |
| Jan 19, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.40% | 1 |
| Jan 16, 2026 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | - | 2 |
| Jan 12, 2026 | 1,572.00 | 1,622.50 | 1,572.00 | 1,622.50 | 1,622.50 | -0.58% | 4 |
| Jan 7, 2026 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | -2.04% | 6 |
| Dec 30, 2025 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.21% | 2 |
| Dec 23, 2025 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 0.21% | 1 |
| Dec 22, 2025 | 1,621.50 | 1,659.00 | 1,621.50 | 1,659.00 | 1,659.00 | 1.62% | 4 |
| Dec 15, 2025 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 4.15% | 22 |
| Dec 8, 2025 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 1.13% | 1 |
| Nov 26, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 2.34% | 7 |
| 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 |