Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 1,985.50
+7.00 (0.35%)
At close: Sep 3, 2026
WSE:ALV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1,624.50 | 1,624.50 | 1,624.50 | 1,624.50 | 1,554.66 | -2.29% | 5 |
| Apr 30, 2026 | 1,644.50 | 1,662.50 | 1,644.50 | 1,662.50 | 1,591.03 | - | 2 |
| Apr 29, 2026 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 1,591.03 | -0.78% | 1 |
| Apr 28, 2026 | 1,675.50 | 1,675.50 | 1,675.50 | 1,675.50 | 1,603.47 | -0.21% | 1 |
| Apr 22, 2026 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 1,606.82 | 0.93% | 10 |
| Apr 21, 2026 | 1,663.50 | 1,663.50 | 1,663.50 | 1,663.50 | 1,591.98 | 0.67% | 1 |
| Apr 16, 2026 | 1,677.00 | 1,677.00 | 1,652.50 | 1,652.50 | 1,581.46 | 1.50% | 11 |
| Apr 14, 2026 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 1,558.01 | 0.90% | 3 |
| Apr 9, 2026 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | 1,544.13 | 1.54% | 1 |
| Apr 7, 2026 | 1,596.00 | 1,596.00 | 1,589.00 | 1,589.00 | 1,520.69 | 0.63% | 3 |
| Apr 2, 2026 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,511.12 | 4.64% | 7 |
| Mar 24, 2026 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 1,444.13 | 2.24% | 3 |
| Mar 23, 2026 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,412.55 | -1.76% | 5 |
| Mar 20, 2026 | 1,519.00 | 1,519.00 | 1,500.00 | 1,502.50 | 1,437.91 | -1.31% | 13 |
| Mar 19, 2026 | 1,532.50 | 1,532.50 | 1,522.50 | 1,522.50 | 1,457.05 | -1.71% | 2 |
| Mar 18, 2026 | 1,560.00 | 1,560.00 | 1,549.00 | 1,549.00 | 1,482.41 | -0.45% | 3 |
| Mar 17, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,489.11 | - | 1 |
| Mar 16, 2026 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,489.11 | 5.56% | 1 |
| Mar 12, 2026 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 1,410.63 | -2.12% | 6 |
| Mar 11, 2026 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,441.26 | -0.63% | 1 |
| Mar 10, 2026 | 1,515.50 | 1,515.50 | 1,515.50 | 1,515.50 | 1,450.35 | 1.27% | 1 |
| Mar 6, 2026 | 1,500.00 | 1,502.50 | 1,496.50 | 1,496.50 | 1,432.16 | -0.70% | 8 |