The Allstate Corporation (ETR:ALS)
Germany
· Delayed Price · Currency is EUR 174.20
-3.40 (-1.91%)
Dec 5, 2025, 6:13 PM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 174.75 | 174.75 | 174.60 | 174.60 | 174.60 | -2.68% | 1 |
| Dec 4, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.70% | - |
| Dec 3, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 178.15 | -1.66% | - |
| Dec 2, 2025 | 181.15 | 181.15 | 181.15 | 181.15 | 181.15 | -0.71% | - |
| Dec 1, 2025 | 182.45 | 182.45 | 182.45 | 182.45 | 182.45 | -1.33% | - |
| Nov 28, 2025 | 184.90 | 184.90 | 184.90 | 184.90 | 184.04 | 0.22% | - |
| Nov 27, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 183.64 | -0.32% | - |
| Nov 26, 2025 | 185.10 | 185.10 | 185.10 | 185.10 | 184.24 | 0.08% | - |
| Nov 25, 2025 | 184.95 | 184.95 | 184.95 | 184.95 | 184.09 | -0.64% | - |
| Nov 24, 2025 | 185.70 | 186.15 | 185.70 | 186.15 | 185.28 | -0.21% | 4 |
| Nov 21, 2025 | 186.50 | 186.55 | 185.80 | 186.55 | 185.68 | 1.63% | 101 |
| Nov 20, 2025 | 183.55 | 183.55 | 183.55 | 183.55 | 182.69 | 1.24% | - |
| Nov 19, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 180.45 | -0.47% | - |
| Nov 18, 2025 | 182.15 | 182.15 | 182.15 | 182.15 | 181.30 | -0.22% | - |
| Nov 17, 2025 | 183.85 | 183.85 | 182.55 | 182.55 | 181.70 | -0.65% | 6 |
| Nov 14, 2025 | 183.75 | 183.75 | 183.75 | 183.75 | 182.89 | 1.74% | - |
| Nov 13, 2025 | 181.00 | 181.00 | 180.60 | 180.60 | 179.76 | 0.64% | 1 |
| Nov 12, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 178.61 | 0.45% | - |
| Nov 11, 2025 | 178.65 | 178.65 | 178.65 | 178.65 | 177.82 | 1.68% | - |
| Nov 10, 2025 | 175.70 | 175.70 | 175.70 | 175.70 | 174.88 | 0.66% | - |
| Nov 7, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 173.74 | 2.11% | - |
| Nov 6, 2025 | 170.55 | 170.95 | 170.55 | 170.95 | 170.15 | 0.41% | 120 |
| Nov 5, 2025 | 169.75 | 170.25 | 169.75 | 170.25 | 169.46 | 1.61% | 120 |
| Nov 4, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 166.77 | 0.63% | - |
| Nov 3, 2025 | 166.85 | 166.90 | 166.50 | 166.50 | 165.72 | 0.27% | 54 |
| Oct 31, 2025 | 166.05 | 166.05 | 166.05 | 166.05 | 165.28 | -0.09% | - |
| Oct 30, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.42 | 2.06% | - |
| Oct 29, 2025 | 162.85 | 162.85 | 162.85 | 162.85 | 162.09 | -1.15% | - |
| Oct 28, 2025 | 164.75 | 164.75 | 164.75 | 164.75 | 163.98 | -0.33% | - |
| Oct 27, 2025 | 165.30 | 165.30 | 165.30 | 165.30 | 164.53 | -0.57% | - |
| Oct 24, 2025 | 166.25 | 166.25 | 166.25 | 166.25 | 165.47 | -0.78% | - |
| Oct 23, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 166.77 | 0.30% | - |
| Oct 22, 2025 | 167.05 | 167.05 | 167.05 | 167.05 | 166.27 | -0.33% | - |
| Oct 21, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 166.82 | 0.84% | - |
| Oct 20, 2025 | 166.20 | 166.20 | 166.20 | 166.20 | 165.42 | -0.84% | - |
| Oct 17, 2025 | 166.75 | 167.60 | 166.75 | 167.60 | 166.82 | -0.12% | 28 |
| Oct 16, 2025 | 169.40 | 169.40 | 167.80 | 167.80 | 167.02 | -6.47% | 20 |
| Oct 14, 2025 | 179.40 | 179.40 | 179.40 | 179.40 | 178.56 | 1.01% | - |
| Oct 13, 2025 | 179.00 | 179.00 | 176.30 | 177.60 | 176.77 | -0.48% | 56 |
| Oct 10, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 177.62 | -1.57% | - |
| Oct 9, 2025 | 181.30 | 181.30 | 181.30 | 181.30 | 180.45 | -1.31% | - |
| Oct 8, 2025 | 183.55 | 183.70 | 183.55 | 183.70 | 182.84 | 0.57% | 1 |
| Oct 7, 2025 | 182.65 | 182.65 | 182.65 | 182.65 | 181.80 | 1.64% | - |
| Oct 6, 2025 | 178.85 | 179.70 | 178.85 | 179.70 | 178.86 | 0.45% | 7 |
| Oct 3, 2025 | 179.95 | 179.95 | 178.90 | 178.90 | 178.07 | -0.39% | 3 |
| Oct 2, 2025 | 179.30 | 179.60 | 179.30 | 179.60 | 178.76 | -1.59% | 16 |
| Oct 1, 2025 | 182.40 | 182.50 | 182.40 | 182.50 | 181.65 | -0.03% | 32 |
| Sep 30, 2025 | 182.55 | 182.55 | 182.55 | 182.55 | 181.70 | 1.44% | - |
| Sep 29, 2025 | 179.95 | 179.95 | 179.95 | 179.95 | 179.11 | -1.04% | - |
| Sep 26, 2025 | 181.00 | 181.85 | 181.00 | 181.85 | 181.00 | 1.68% | 129 |
| Sep 25, 2025 | 178.85 | 178.85 | 178.85 | 178.85 | 178.02 | 0.45% | - |
| Sep 24, 2025 | 178.05 | 178.05 | 178.05 | 178.05 | 177.22 | 0.88% | - |
| Sep 23, 2025 | 176.50 | 176.50 | 176.50 | 176.50 | 175.68 | 0.91% | - |
| Sep 22, 2025 | 175.95 | 175.95 | 174.90 | 174.90 | 174.08 | 4.39% | 10 |
| Sep 17, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 166.77 | 1.45% | - |
| Sep 16, 2025 | 166.55 | 166.70 | 165.15 | 165.15 | 164.38 | -2.31% | 5 |
| Sep 15, 2025 | 170.45 | 170.45 | 169.05 | 169.05 | 168.26 | -1.60% | 2 |
| Sep 12, 2025 | 171.80 | 171.80 | 171.80 | 171.80 | 171.00 | 0.06% | - |
| Sep 11, 2025 | 171.70 | 171.70 | 171.70 | 171.70 | 170.90 | 0.67% | - |
| Sep 10, 2025 | 170.60 | 170.60 | 170.55 | 170.55 | 169.75 | -0.90% | 3 |
| Sep 9, 2025 | 172.10 | 172.10 | 172.10 | 172.10 | 171.30 | 0.82% | - |
| Sep 8, 2025 | 171.25 | 171.25 | 170.70 | 170.70 | 169.90 | -0.90% | 16 |