Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 2,003.00
+52.50 (2.69%)
Nov 4, 2026, 12:49 PM CET
WSE:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2,003.00 | 2.69% | 4 |
| Nov 2, 2026 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | - | 1 |
| Oct 30, 2026 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1.91% | 2 |
| Oct 26, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1.92% | 1 |
| Oct 22, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 0.29% | 1 |
| Oct 16, 2026 | 1,872.50 | 1,872.50 | 1,872.50 | 1,872.50 | 1,872.50 | -1.60% | 2 |
| Oct 15, 2026 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 4.45% | 1 |
| Oct 9, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.22% | 2 |
| Oct 8, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.73% | 4 |
| Oct 7, 2026 | 1,845.00 | 1,845.00 | 1,839.50 | 1,839.50 | 1,839.50 | -0.30% | 5 |
| Oct 5, 2026 | 1,847.50 | 1,851.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.44% | 5 |
| Sep 25, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 2.30% | 7 |
| Sep 23, 2026 | 1,882.50 | 1,882.50 | 1,830.00 | 1,830.00 | 1,830.00 | -4.79% | 8 |
| Sep 22, 2026 | 1,926.00 | 1,926.00 | 1,909.00 | 1,922.00 | 1,922.00 | -1.44% | 4 |
| Sep 18, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.28% | 1 |
| Sep 16, 2026 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | -1.51% | 3 |
| Sep 3, 2026 | 1,925.00 | 1,985.50 | 1,925.00 | 1,985.50 | 1,985.50 | 0.35% | 4 |
| Aug 31, 2026 | 1,978.50 | 1,978.50 | 1,978.50 | 1,978.50 | 1,978.50 | - | 5 |
| Aug 28, 2026 | 1,978.50 | 1,978.50 | 1,978.50 | 1,978.50 | 1,978.50 | 8.68% | 1 |
| Jul 24, 2026 | 1,820.50 | 1,820.50 | 1,820.50 | 1,820.50 | 1,820.50 | 3.32% | 1 |
| Jun 26, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 2.47% | 2 |
| Jun 24, 2026 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 1,719.50 | 2.75% | 3 |
| Jun 16, 2026 | 1,667.00 | 1,673.50 | 1,667.00 | 1,673.50 | 1,673.50 | 3.02% | 8 |
| Jun 12, 2026 | 1,630.00 | 1,630.00 | 1,624.50 | 1,624.50 | 1,624.50 | 0.15% | 7 |
| Jun 11, 2026 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | -0.03% | 1 |
| Jun 9, 2026 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 2.75% | 1 |
| Jun 3, 2026 | 1,562.50 | 1,586.00 | 1,562.50 | 1,579.00 | 1,579.00 | - | 10 |
| Jun 2, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | -2.20% | 3 |
| May 19, 2026 | 1,614.50 | 1,614.50 | 1,614.50 | 1,614.50 | 1,614.50 | 0.16% | 2 |
| May 18, 2026 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | -0.25% | 1 |
| May 15, 2026 | 1,619.00 | 1,619.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.34% | 4 |
| May 12, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.22% | 1 |
| May 11, 2026 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | -0.44% | 1 |
| May 8, 2026 | 1,579.00 | 1,582.50 | 1,579.00 | 1,582.50 | 1,582.50 | -1.69% | 3 |
| May 6, 2026 | 1,669.00 | 1,682.00 | 1,659.50 | 1,682.00 | 1,609.69 | 2.62% | 6 |
| May 5, 2026 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,568.54 | 0.89% | 3 |