The Allstate Corporation (FRA:ALS)
Germany
· Delayed Price · Currency is EUR 176.00
-1.85 (-1.04%)
At close: Dec 5, 2025
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | -1.04% | - |
| Dec 4, 2025 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | -0.28% | - |
| Dec 3, 2025 | 178.35 | 178.35 | 178.35 | 178.35 | 178.35 | -0.72% | - |
| Dec 2, 2025 | 179.65 | 179.65 | 179.65 | 179.65 | 179.65 | -1.24% | - |
| Dec 1, 2025 | 181.90 | 181.90 | 181.90 | 181.90 | 181.90 | -0.87% | - |
| Nov 28, 2025 | 183.50 | 183.50 | 183.50 | 183.50 | 182.64 | 0.11% | - |
| Nov 27, 2025 | 183.30 | 183.30 | 183.30 | 183.30 | 182.44 | -1.50% | - |
| Nov 26, 2025 | 182.65 | 186.10 | 182.65 | 186.10 | 185.23 | 1.64% | 300 |
| Nov 25, 2025 | 183.10 | 183.10 | 183.10 | 183.10 | 182.24 | -1.16% | - |
| Nov 24, 2025 | 185.25 | 185.25 | 185.25 | 185.25 | 184.38 | 1.51% | - |
| Nov 21, 2025 | 182.50 | 182.50 | 182.50 | 182.50 | 181.64 | 0.22% | - |
| Nov 20, 2025 | 182.10 | 182.10 | 182.10 | 182.10 | 181.24 | 1.17% | - |
| Nov 19, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.15 | 0.70% | - |
| Nov 18, 2025 | 178.75 | 178.75 | 178.75 | 178.75 | 177.91 | -2.69% | - |
| Nov 17, 2025 | 183.70 | 183.70 | 183.70 | 183.70 | 182.84 | 1.91% | - |
| Nov 14, 2025 | 180.25 | 180.25 | 180.25 | 180.25 | 179.40 | 0.36% | - |
| Nov 13, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 178.76 | 0.67% | - |
| Nov 12, 2025 | 178.15 | 178.40 | 178.15 | 178.40 | 177.56 | 1.77% | 25 |
| Nov 11, 2025 | 175.30 | 175.30 | 175.30 | 175.30 | 174.48 | 0.46% | - |
| Nov 10, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 173.68 | 2.17% | - |
| Nov 7, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.00 | -0.29% | - |
| Nov 6, 2025 | 171.30 | 171.30 | 171.30 | 171.30 | 170.49 | 1.48% | - |
| Nov 5, 2025 | 168.85 | 168.85 | 168.80 | 168.80 | 168.01 | 2.77% | 120 |
| Nov 4, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 163.48 | -0.45% | - |
| Nov 3, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 164.22 | -0.21% | - |
| Oct 31, 2025 | 165.35 | 165.35 | 165.35 | 165.35 | 164.57 | 1.79% | - |
| Oct 30, 2025 | 162.45 | 162.45 | 162.45 | 162.45 | 161.69 | -0.49% | - |
| Oct 29, 2025 | 163.25 | 163.25 | 163.25 | 163.25 | 162.48 | -2.22% | - |
| Oct 28, 2025 | 164.65 | 166.95 | 164.65 | 166.95 | 166.17 | 0.75% | 116 |
| Oct 27, 2025 | 165.70 | 165.70 | 165.70 | 165.70 | 164.92 | -0.57% | - |
| Oct 24, 2025 | 166.65 | 166.65 | 166.65 | 166.65 | 165.87 | -0.18% | - |
| Oct 23, 2025 | 166.95 | 166.95 | 166.95 | 166.95 | 166.17 | 0.66% | - |
| Oct 22, 2025 | 165.85 | 165.85 | 165.85 | 165.85 | 165.07 | 0.15% | - |
| Oct 21, 2025 | 165.60 | 165.60 | 165.60 | 165.60 | 164.82 | -0.84% | - |
| Oct 20, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 166.22 | 1.40% | - |
| Oct 17, 2025 | 164.70 | 164.70 | 164.70 | 164.70 | 163.93 | -3.57% | - |
| Oct 16, 2025 | 170.80 | 170.80 | 170.80 | 170.80 | 170.00 | -4.82% | - |
| Oct 15, 2025 | 179.45 | 179.45 | 179.45 | 179.45 | 178.61 | 2.05% | - |
| Oct 14, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 175.02 | 0.26% | - |
| Oct 13, 2025 | 176.90 | 176.90 | 175.40 | 175.40 | 174.58 | -2.34% | 45 |
| Oct 10, 2025 | 179.60 | 179.60 | 179.60 | 179.60 | 178.76 | -0.96% | - |
| Oct 9, 2025 | 181.35 | 181.35 | 181.35 | 181.35 | 180.50 | 0.08% | - |
| Oct 8, 2025 | 181.20 | 181.20 | 181.20 | 181.20 | 180.35 | 2.14% | - |
| Oct 7, 2025 | 177.40 | 177.40 | 177.40 | 177.40 | 176.57 | -0.87% | - |
| Oct 6, 2025 | 178.95 | 178.95 | 178.95 | 178.95 | 178.11 | 0.39% | - |
| Oct 3, 2025 | 178.25 | 178.25 | 178.25 | 178.25 | 177.41 | -0.11% | - |
| Oct 2, 2025 | 178.45 | 178.45 | 178.45 | 178.45 | 177.61 | -1.46% | - |
| Oct 1, 2025 | 181.10 | 181.10 | 181.10 | 181.10 | 180.25 | 1.40% | - |
| Sep 30, 2025 | 178.90 | 178.90 | 178.60 | 178.60 | 177.76 | -2.46% | 13 |
| Sep 29, 2025 | 180.45 | 183.10 | 180.45 | 183.10 | 182.24 | 2.55% | 50 |
| Sep 26, 2025 | 178.55 | 178.55 | 178.55 | 178.55 | 177.71 | 0.73% | - |
| Sep 25, 2025 | 177.25 | 177.25 | 177.25 | 177.25 | 176.42 | 1.20% | - |
| Sep 24, 2025 | 175.15 | 175.15 | 175.15 | 175.15 | 174.33 | 0.75% | - |
| Sep 23, 2025 | 173.85 | 173.85 | 173.85 | 173.85 | 173.03 | -0.29% | - |
| Sep 22, 2025 | 174.35 | 174.35 | 174.35 | 174.35 | 173.53 | -0.26% | - |
| Sep 19, 2025 | 174.80 | 174.80 | 174.80 | 174.80 | 173.98 | 4.98% | - |
| Sep 18, 2025 | 166.50 | 166.50 | 166.50 | 166.50 | 165.72 | 1.22% | - |
| Sep 17, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 163.73 | -0.99% | - |
| Sep 16, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 165.37 | -2.18% | - |
| Sep 15, 2025 | 169.85 | 169.85 | 169.85 | 169.85 | 169.05 | -1.65% | - |
| Sep 12, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 171.89 | 0.85% | - |
| Sep 11, 2025 | 171.25 | 171.25 | 171.25 | 171.25 | 170.45 | 0.68% | - |
| Sep 10, 2025 | 170.10 | 170.10 | 170.10 | 170.10 | 169.30 | 0.59% | - |
| Sep 9, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 168.31 | -1.11% | - |
| Sep 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 170.20 | -3.69% | - |
| Sep 5, 2025 | 177.55 | 177.55 | 177.55 | 177.55 | 176.72 | 1.75% | - |
| Sep 4, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 173.68 | 0.43% | - |
| Sep 3, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 172.93 | 0.61% | - |
| Sep 2, 2025 | 172.70 | 172.70 | 172.70 | 172.70 | 171.89 | -1.40% | - |
| Sep 1, 2025 | 172.50 | 175.15 | 172.50 | 175.15 | 174.33 | 1.13% | 25 |
| Aug 29, 2025 | 173.35 | 175.70 | 173.20 | 173.20 | 172.39 | -0.35% | 225 |
| Aug 28, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 172.13 | - | - |
| Aug 27, 2025 | 173.80 | 173.80 | 173.80 | 173.80 | 172.13 | - | - |
| Aug 26, 2025 | 172.45 | 173.80 | 172.45 | 173.80 | 172.13 | -0.20% | 71 |
| Aug 25, 2025 | 174.15 | 174.15 | 174.15 | 174.15 | 172.48 | -1.67% | - |
| Aug 22, 2025 | 177.10 | 177.10 | 177.10 | 177.10 | 175.40 | -2.80% | - |
| Aug 21, 2025 | 182.20 | 182.20 | 182.20 | 182.20 | 180.45 | 1.65% | - |
| Aug 20, 2025 | 179.25 | 179.25 | 179.25 | 179.25 | 177.53 | 1.67% | - |
| Aug 19, 2025 | 176.30 | 176.30 | 176.30 | 176.30 | 174.61 | -0.90% | - |
| Aug 18, 2025 | 177.90 | 177.90 | 177.90 | 177.90 | 176.19 | -0.06% | 120 |
| Aug 15, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 176.29 | 0.48% | - |
| Aug 14, 2025 | 177.15 | 177.15 | 177.15 | 177.15 | 175.45 | 0.74% | - |
| Aug 13, 2025 | 175.85 | 175.85 | 175.85 | 175.85 | 174.16 | -0.48% | - |
| Aug 12, 2025 | 176.70 | 176.70 | 176.70 | 176.70 | 175.00 | 0.26% | - |
| Aug 11, 2025 | 176.25 | 176.25 | 176.25 | 176.25 | 174.56 | 0.69% | - |
| Aug 8, 2025 | 175.05 | 175.05 | 175.05 | 175.05 | 173.37 | -1.74% | - |
| Aug 7, 2025 | 178.15 | 178.15 | 178.15 | 178.15 | 176.44 | 0.76% | - |
| Aug 6, 2025 | 176.80 | 176.80 | 176.80 | 176.80 | 175.10 | 1.06% | - |
| Aug 5, 2025 | 174.95 | 174.95 | 174.95 | 174.95 | 173.27 | 1.69% | - |
| Aug 4, 2025 | 172.05 | 172.05 | 172.05 | 172.05 | 170.40 | -2.44% | - |
| Aug 1, 2025 | 176.35 | 176.35 | 176.35 | 176.35 | 174.66 | 4.85% | - |
| Jul 31, 2025 | 168.20 | 168.20 | 168.20 | 168.20 | 166.58 | 0.72% | - |
| Jul 30, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 165.40 | 1.24% | - |
| Jul 29, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 163.36 | -0.72% | - |
| Jul 28, 2025 | 166.15 | 166.15 | 166.15 | 166.15 | 164.55 | 1.16% | - |
| Jul 25, 2025 | 164.25 | 164.25 | 164.25 | 164.25 | 162.67 | -1.56% | - |
| Jul 24, 2025 | 166.85 | 166.85 | 166.85 | 166.85 | 165.25 | -0.42% | - |
| Jul 23, 2025 | 167.55 | 167.55 | 167.55 | 167.55 | 165.94 | 2.20% | - |
| Jul 22, 2025 | 163.95 | 163.95 | 163.95 | 163.95 | 162.37 | -1.18% | - |
| Jul 21, 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 164.31 | 0.33% | - |