The Allstate Corporation (VIE:ALLS)
Austria
· Delayed Price · Currency is EUR 182.00
0.00 (0.00%)
Last updated: Mar 6, 2026, 11:00 AM CET
The Allstate Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 183.75 | 184.15 | 182.00 | 182.00 | 182.00 | -0.98% | - |
| Mar 4, 2026 | 183.45 | 183.90 | 183.45 | 183.80 | 183.80 | 0.77% | - |
| Mar 3, 2026 | 180.75 | 182.40 | 180.75 | 182.40 | 182.40 | 0.25% | 2 |
| Mar 2, 2026 | 179.40 | 182.05 | 179.40 | 181.95 | 181.95 | 1.25% | 6 |
| Feb 26, 2026 | 176.80 | 179.70 | 176.80 | 179.70 | 178.79 | 2.10% | - |
| Feb 25, 2026 | 178.00 | 178.70 | 176.00 | 176.00 | 175.10 | 0.20% | - |
| Feb 24, 2026 | 175.15 | 175.65 | 174.80 | 175.65 | 174.76 | 0.46% | - |
| Feb 23, 2026 | 173.80 | 174.90 | 173.80 | 174.85 | 173.96 | 0.87% | - |
| Feb 20, 2026 | 173.15 | 173.40 | 172.80 | 173.35 | 172.47 | 0.49% | - |
| Feb 19, 2026 | 177.55 | 177.55 | 172.50 | 172.50 | 171.62 | -1.15% | - |
| Feb 18, 2026 | 179.05 | 180.10 | 174.50 | 174.50 | 173.61 | -1.97% | - |
| Feb 17, 2026 | 175.75 | 178.00 | 175.25 | 178.00 | 177.09 | 1.48% | 3 |
| Feb 16, 2026 | 175.35 | 175.65 | 175.35 | 175.40 | 174.51 | 1.10% | - |
| Feb 13, 2026 | 174.10 | 174.10 | 173.50 | 173.50 | 172.62 | 0.20% | - |
| Feb 12, 2026 | 173.05 | 173.40 | 172.55 | 173.15 | 172.27 | 2.36% | - |
| Feb 11, 2026 | 169.15 | 169.80 | 168.65 | 169.15 | 168.29 | 0.42% | - |
| Feb 10, 2026 | 167.95 | 168.65 | 167.95 | 168.45 | 167.59 | -2.12% | - |
| Feb 9, 2026 | 175.40 | 175.40 | 172.10 | 172.10 | 171.22 | -3.48% | - |
| Feb 6, 2026 | 182.40 | 183.35 | 178.30 | 178.30 | 177.39 | -1.79% | - |
| Feb 5, 2026 | 177.70 | 182.85 | 176.55 | 181.55 | 180.63 | 4.76% | 219 |
| Feb 4, 2026 | 170.90 | 173.30 | 170.90 | 173.30 | 172.42 | 1.05% | - |
| Feb 3, 2026 | 169.95 | 171.50 | 169.95 | 171.50 | 170.63 | 0.97% | - |
| Feb 2, 2026 | 166.70 | 169.85 | 166.70 | 169.85 | 168.99 | 2.54% | - |
| Jan 30, 2026 | 165.65 | 167.00 | 165.65 | 165.65 | 164.81 | -0.12% | - |
| Jan 29, 2026 | 164.85 | 166.35 | 164.85 | 165.85 | 165.01 | 0.61% | - |
| Jan 28, 2026 | 162.55 | 164.85 | 162.25 | 164.85 | 164.01 | 2.20% | - |
| Jan 27, 2026 | 165.15 | 165.15 | 161.30 | 161.30 | 160.48 | -1.74% | - |
| Jan 26, 2026 | 163.50 | 164.15 | 162.55 | 164.15 | 163.32 | 0.37% | - |
| Jan 23, 2026 | 166.40 | 166.40 | 163.55 | 163.55 | 162.72 | -1.12% | - |
| Jan 22, 2026 | 165.90 | 165.90 | 164.85 | 165.40 | 164.56 | 0.82% | - |
| Jan 21, 2026 | 165.50 | 165.50 | 164.05 | 164.05 | 163.22 | -1.00% | - |
| Jan 20, 2026 | 162.30 | 165.70 | 162.30 | 165.70 | 164.86 | 0.91% | - |
| Jan 19, 2026 | 164.30 | 164.45 | 163.85 | 164.20 | 163.36 | -1.41% | - |
| Jan 16, 2026 | 168.65 | 168.65 | 166.55 | 166.55 | 165.70 | -2.03% | - |
| Jan 15, 2026 | 169.35 | 171.00 | 168.35 | 170.00 | 169.14 | 0.15% | - |
| Jan 14, 2026 | 169.45 | 174.15 | 169.45 | 169.75 | 168.89 | -4.37% | - |
| Jan 13, 2026 | 178.80 | 179.10 | 177.50 | 177.50 | 176.60 | 0.20% | - |
| Jan 12, 2026 | 181.25 | 181.75 | 177.15 | 177.15 | 176.25 | -3.78% | - |
| Jan 9, 2026 | 181.30 | 184.10 | 181.30 | 184.10 | 183.16 | 2.28% | - |
| Jan 8, 2026 | 177.05 | 180.00 | 177.05 | 180.00 | 179.08 | 0.50% | - |
| Jan 7, 2026 | 178.85 | 179.10 | 178.65 | 179.10 | 178.19 | 2.34% | - |
| Jan 6, 2026 | 175.25 | 175.25 | 174.90 | 175.00 | 174.11 | 0.81% | - |
| Jan 5, 2026 | 174.50 | 174.90 | 173.10 | 173.60 | 172.72 | 0.09% | - |
| Jan 2, 2026 | 177.40 | 178.95 | 173.45 | 173.45 | 172.57 | -2.20% | - |
| Dec 30, 2025 | 177.15 | 177.40 | 177.15 | 177.35 | 176.45 | -0.06% | - |
| Dec 29, 2025 | 176.35 | 177.45 | 176.35 | 177.45 | 176.55 | -0.14% | - |
| Dec 23, 2025 | 175.80 | 177.70 | 175.60 | 177.70 | 176.80 | 1.11% | - |
| Dec 22, 2025 | 175.20 | 175.75 | 173.75 | 175.75 | 174.86 | 0.29% | - |
| Dec 19, 2025 | 174.90 | 175.25 | 174.25 | 175.25 | 174.36 | -0.14% | - |
| Dec 18, 2025 | 178.15 | 178.60 | 175.50 | 175.50 | 174.61 | -1.46% | - |
| Dec 17, 2025 | 178.90 | 179.20 | 178.10 | 178.10 | 177.19 | -0.31% | - |
| Dec 16, 2025 | 178.65 | 179.15 | 178.65 | 178.65 | 177.74 | 0.14% | - |
| Dec 15, 2025 | 177.05 | 178.40 | 176.60 | 178.40 | 177.49 | 1.13% | - |
| Dec 12, 2025 | 176.55 | 176.80 | 176.40 | 176.40 | 175.50 | 0.20% | - |
| Dec 11, 2025 | 171.90 | 176.05 | 171.20 | 176.05 | 175.15 | 1.65% | - |
| Dec 10, 2025 | 172.85 | 173.20 | 172.70 | 173.20 | 172.32 | -0.12% | - |
| Dec 9, 2025 | 172.80 | 173.95 | 172.40 | 173.40 | 172.52 | -0.12% | - |
| Dec 8, 2025 | 173.60 | 174.70 | 173.05 | 173.60 | 172.72 | -0.66% | - |
| Dec 5, 2025 | 177.00 | 177.60 | 174.75 | 174.75 | 173.86 | -2.56% | 2 |
| Dec 4, 2025 | 179.00 | 179.40 | 178.85 | 179.35 | 178.44 | 0.50% | - |
| Dec 3, 2025 | 179.80 | 179.80 | 178.45 | 178.45 | 177.54 | -1.44% | - |
| Dec 2, 2025 | 180.65 | 181.20 | 180.65 | 181.05 | 180.13 | -0.82% | - |
| Dec 1, 2025 | 183.15 | 183.55 | 182.55 | 182.55 | 181.62 | -1.30% | - |
| Nov 28, 2025 | 184.95 | 185.20 | 184.95 | 184.95 | 183.15 | 0.30% | - |
| Nov 27, 2025 | 184.60 | 184.70 | 184.40 | 184.40 | 182.61 | -0.41% | - |
| Nov 26, 2025 | 184.10 | 185.15 | 183.95 | 185.15 | 183.35 | 0.16% | - |
| Nov 25, 2025 | 184.20 | 184.85 | 183.70 | 184.85 | 183.05 | -0.78% | - |
| Nov 24, 2025 | 186.35 | 186.35 | 185.70 | 186.30 | 184.49 | -0.08% | - |
| Nov 21, 2025 | 183.90 | 186.45 | 183.90 | 186.45 | 184.64 | 1.58% | - |
| Nov 20, 2025 | 183.35 | 183.55 | 182.90 | 183.55 | 181.76 | 1.19% | - |
| Nov 19, 2025 | 181.40 | 182.50 | 181.40 | 181.40 | 179.64 | 0.17% | - |
| Nov 18, 2025 | 179.90 | 182.05 | 179.45 | 181.10 | 179.34 | -0.71% | 25 |
| Nov 17, 2025 | 185.05 | 185.15 | 182.40 | 182.40 | 180.63 | -0.63% | - |
| Nov 14, 2025 | 181.35 | 183.55 | 181.00 | 183.55 | 181.76 | 1.69% | - |
| Nov 13, 2025 | 180.50 | 180.90 | 180.10 | 180.50 | 178.74 | 0.59% | - |
| Nov 12, 2025 | 179.10 | 179.45 | 179.10 | 179.45 | 177.70 | 0.62% | - |
| Nov 11, 2025 | 176.25 | 178.35 | 176.20 | 178.35 | 176.62 | 1.54% | - |
| Nov 10, 2025 | 174.80 | 175.65 | 174.30 | 175.65 | 173.94 | 0.54% | 34 |
| Nov 7, 2025 | 171.85 | 174.70 | 171.05 | 174.70 | 173.00 | 2.25% | - |
| Nov 6, 2025 | 172.70 | 174.70 | 170.85 | 170.85 | 169.19 | 0.35% | - |
| Nov 5, 2025 | 170.05 | 170.35 | 170.00 | 170.25 | 168.59 | 1.61% | - |
| Nov 4, 2025 | 164.70 | 167.65 | 164.55 | 167.55 | 165.92 | 0.72% | - |
| Nov 3, 2025 | 165.85 | 166.60 | 165.85 | 166.35 | 164.73 | 0.09% | - |
| Oct 31, 2025 | 166.35 | 166.35 | 165.95 | 166.20 | 164.58 | -0.09% | - |
| Oct 30, 2025 | 163.50 | 166.35 | 163.20 | 166.35 | 164.73 | 2.24% | - |
| Oct 29, 2025 | 164.00 | 164.40 | 162.70 | 162.70 | 161.12 | -1.36% | - |
| Oct 28, 2025 | 165.60 | 166.25 | 164.65 | 164.95 | 163.35 | -0.21% | - |
| Oct 27, 2025 | 167.20 | 167.20 | 165.30 | 165.30 | 163.69 | -0.63% | - |
| Oct 24, 2025 | 167.80 | 167.80 | 166.35 | 166.35 | 164.73 | -0.63% | - |
| Oct 23, 2025 | 167.90 | 169.00 | 167.40 | 167.40 | 165.77 | 0.24% | - |
| Oct 22, 2025 | 167.00 | 167.65 | 167.00 | 167.00 | 165.38 | -0.36% | - |
| Oct 21, 2025 | 167.00 | 167.70 | 166.95 | 167.60 | 165.97 | 0.78% | - |
| Oct 20, 2025 | 170.90 | 170.90 | 166.30 | 166.30 | 164.68 | -0.83% | - |
| Oct 17, 2025 | 166.35 | 167.70 | 165.05 | 167.70 | 166.07 | 0.30% | - |
| Oct 16, 2025 | 172.75 | 172.75 | 167.20 | 167.20 | 165.57 | -2.76% | - |
| Oct 15, 2025 | 180.45 | 180.90 | 171.95 | 171.95 | 170.28 | -4.10% | - |
| Oct 14, 2025 | 178.75 | 179.30 | 177.35 | 179.30 | 177.56 | 1.04% | - |
| Oct 13, 2025 | 177.45 | 179.00 | 177.15 | 177.45 | 175.72 | -0.50% | - |
| Oct 10, 2025 | 180.80 | 181.00 | 178.35 | 178.35 | 176.62 | -1.63% | - |
| Oct 9, 2025 | 182.85 | 183.60 | 181.30 | 181.30 | 179.54 | -1.23% | - |