Allianz SE (WSE:ALV)
Poland · Delayed Price · Currency is PLN 1,614.50
+2.50 (0.16%)
At close: May 19, 2026
WSE:ALV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 1,532.50 | 1,532.50 | 1,507.00 | 1,507.00 | 1,442.21 | -8.42% | 20 |
| Feb 27, 2026 | 1,645.50 | 1,645.50 | 1,645.50 | 1,645.50 | 1,574.76 | 2.05% | 2 |
| Feb 26, 2026 | 1,612.50 | 1,612.50 | 1,612.50 | 1,612.50 | 1,543.18 | -0.22% | 2 |
| Feb 25, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,546.53 | -0.40% | 14 |
| Feb 23, 2026 | 1,619.00 | 1,622.50 | 1,619.00 | 1,622.50 | 1,552.75 | 1.06% | 3 |
| Feb 20, 2026 | 1,605.50 | 1,605.50 | 1,605.50 | 1,605.50 | 1,536.48 | 1.23% | 1 |
| Feb 17, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,517.82 | 0.67% | 2 |
| Feb 16, 2026 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 1,507.77 | 0.83% | 1 |
| Feb 12, 2026 | 1,572.50 | 1,572.50 | 1,562.50 | 1,562.50 | 1,495.33 | - | 2 |
| Feb 11, 2026 | 1,589.00 | 1,589.00 | 1,562.50 | 1,562.50 | 1,495.33 | -4.49% | 5 |
| Feb 9, 2026 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,565.67 | 1.14% | 1 |
| Feb 4, 2026 | 1,617.50 | 1,617.50 | 1,617.50 | 1,617.50 | 1,547.96 | -0.09% | 2 |
| Feb 3, 2026 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1,549.40 | 1.06% | 1 |
| Feb 2, 2026 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1,533.13 | 1.88% | 3 |
| Jan 29, 2026 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 1,504.90 | 1.45% | 1 |
| Jan 27, 2026 | 1,562.50 | 1,566.00 | 1,550.00 | 1,550.00 | 1,483.36 | -1.02% | 11 |
| Jan 23, 2026 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,498.68 | -1.26% | 3 |
| Jan 22, 2026 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,517.82 | 1.63% | 1 |
| Jan 21, 2026 | 1,569.00 | 1,569.00 | 1,560.50 | 1,560.50 | 1,493.41 | -3.43% | 22 |
| Jan 19, 2026 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,546.53 | -0.40% | 1 |