The Allstate Corporation (VIE:ALLS)
Austria
· Delayed Price · Currency is EUR 174.75
-4.60 (-2.56%)
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 | 177.00 | 177.60 | 174.75 | 174.75 | 174.75 | -2.56% | 2 |
| Dec 4, 2025 | 179.00 | 179.40 | 178.85 | 179.35 | 179.35 | 0.50% | - |
| Dec 3, 2025 | 179.80 | 179.80 | 178.45 | 178.45 | 178.45 | -1.44% | - |
| Dec 2, 2025 | 180.65 | 181.20 | 180.65 | 181.05 | 181.05 | -0.82% | - |
| Dec 1, 2025 | 183.15 | 183.55 | 182.55 | 182.55 | 182.55 | -1.30% | - |
| Nov 28, 2025 | 184.95 | 185.20 | 184.95 | 184.95 | 184.09 | 0.30% | - |
| Nov 27, 2025 | 184.60 | 184.70 | 184.40 | 184.40 | 183.54 | -0.41% | - |
| Nov 26, 2025 | 184.10 | 185.15 | 183.95 | 185.15 | 184.29 | 0.16% | - |
| Nov 25, 2025 | 184.20 | 184.85 | 183.70 | 184.85 | 183.99 | -0.78% | - |
| Nov 24, 2025 | 186.35 | 186.35 | 185.70 | 186.30 | 185.43 | -0.08% | - |
| Nov 21, 2025 | 183.90 | 186.45 | 183.90 | 186.45 | 185.58 | 1.58% | - |
| Nov 20, 2025 | 183.35 | 183.55 | 182.90 | 183.55 | 182.69 | 1.19% | - |
| Nov 19, 2025 | 181.40 | 182.50 | 181.40 | 181.40 | 180.55 | 0.17% | - |
| Nov 18, 2025 | 179.90 | 182.05 | 179.45 | 181.10 | 180.26 | -0.71% | 25 |
| Nov 17, 2025 | 185.05 | 185.15 | 182.40 | 182.40 | 181.55 | -0.63% | - |
| Nov 14, 2025 | 181.35 | 183.55 | 181.00 | 183.55 | 182.69 | 1.69% | - |
| Nov 13, 2025 | 180.50 | 180.90 | 180.10 | 180.50 | 179.66 | 0.59% | - |
| Nov 12, 2025 | 179.10 | 179.45 | 179.10 | 179.45 | 178.61 | 0.62% | - |
| Nov 11, 2025 | 176.25 | 178.35 | 176.20 | 178.35 | 177.52 | 1.54% | - |
| Nov 10, 2025 | 174.80 | 175.65 | 174.30 | 175.65 | 174.83 | 0.54% | 34 |
| Nov 7, 2025 | 171.85 | 174.70 | 171.05 | 174.70 | 173.89 | 2.25% | - |
| Nov 6, 2025 | 172.70 | 174.70 | 170.85 | 170.85 | 170.05 | 0.35% | - |
| Nov 5, 2025 | 170.05 | 170.35 | 170.00 | 170.25 | 169.46 | 1.61% | - |
| Nov 4, 2025 | 164.70 | 167.65 | 164.55 | 167.55 | 166.77 | 0.72% | - |
| Nov 3, 2025 | 165.85 | 166.60 | 165.85 | 166.35 | 165.57 | 0.09% | - |
| Oct 31, 2025 | 166.35 | 166.35 | 165.95 | 166.20 | 165.43 | -0.09% | - |
| Oct 30, 2025 | 163.50 | 166.35 | 163.20 | 166.35 | 165.57 | 2.24% | - |
| Oct 29, 2025 | 164.00 | 164.40 | 162.70 | 162.70 | 161.94 | -1.36% | - |
| Oct 28, 2025 | 165.60 | 166.25 | 164.65 | 164.95 | 164.18 | -0.21% | - |
| Oct 27, 2025 | 167.20 | 167.20 | 165.30 | 165.30 | 164.53 | -0.63% | - |
| Oct 24, 2025 | 167.80 | 167.80 | 166.35 | 166.35 | 165.57 | -0.63% | - |
| Oct 23, 2025 | 167.90 | 169.00 | 167.40 | 167.40 | 166.62 | 0.24% | - |
| Oct 22, 2025 | 167.00 | 167.65 | 167.00 | 167.00 | 166.22 | -0.36% | - |
| Oct 21, 2025 | 167.00 | 167.70 | 166.95 | 167.60 | 166.82 | 0.78% | - |
| Oct 20, 2025 | 170.90 | 170.90 | 166.30 | 166.30 | 165.52 | -0.83% | - |
| Oct 17, 2025 | 166.35 | 167.70 | 165.05 | 167.70 | 166.92 | 0.30% | - |
| Oct 16, 2025 | 172.75 | 172.75 | 167.20 | 167.20 | 166.42 | -2.76% | - |
| Oct 15, 2025 | 180.45 | 180.90 | 171.95 | 171.95 | 171.15 | -4.10% | - |
| Oct 14, 2025 | 178.75 | 179.30 | 177.35 | 179.30 | 178.46 | 1.04% | - |
| Oct 13, 2025 | 177.45 | 179.00 | 177.15 | 177.45 | 176.62 | -0.50% | - |
| Oct 10, 2025 | 180.80 | 181.00 | 178.35 | 178.35 | 177.52 | -1.63% | - |
| Oct 9, 2025 | 182.85 | 183.60 | 181.30 | 181.30 | 180.45 | -1.23% | - |
| Oct 8, 2025 | 182.45 | 183.55 | 182.45 | 183.55 | 182.69 | 0.44% | 7 |
| Oct 7, 2025 | 178.35 | 182.75 | 178.35 | 182.75 | 181.90 | 1.70% | - |
| Oct 6, 2025 | 180.40 | 181.00 | 179.70 | 179.70 | 178.86 | 0.50% | - |
| Oct 3, 2025 | 179.45 | 179.65 | 178.80 | 178.80 | 177.97 | -0.39% | - |
| Oct 2, 2025 | 179.45 | 179.50 | 179.20 | 179.50 | 178.66 | -1.72% | - |
| Oct 1, 2025 | 181.20 | 182.65 | 181.10 | 182.65 | 181.80 | 0.08% | 24 |
| Sep 30, 2025 | 179.75 | 182.50 | 179.30 | 182.50 | 181.65 | 1.45% | - |
| Sep 29, 2025 | 181.95 | 182.50 | 179.90 | 179.90 | 179.06 | -1.05% | - |
| Sep 26, 2025 | 180.00 | 181.80 | 179.95 | 181.80 | 180.95 | 1.79% | - |
| Sep 25, 2025 | 178.20 | 178.95 | 178.20 | 178.60 | 177.77 | 0.34% | - |
| Sep 24, 2025 | 176.25 | 178.00 | 176.25 | 178.00 | 177.17 | 0.82% | - |
| Sep 23, 2025 | 175.15 | 176.55 | 174.65 | 176.55 | 175.73 | 1.03% | - |
| Sep 22, 2025 | 175.15 | 175.15 | 173.80 | 174.75 | 173.94 | 0.34% | - |
| Sep 19, 2025 | 174.45 | 175.45 | 174.15 | 174.15 | 173.34 | -0.03% | - |
| Sep 18, 2025 | 167.75 | 174.20 | 167.75 | 174.20 | 173.39 | 3.97% | - |
| Sep 17, 2025 | 165.65 | 167.55 | 165.65 | 167.55 | 166.77 | 1.48% | - |
| Sep 16, 2025 | 167.10 | 167.60 | 165.10 | 165.10 | 164.33 | -2.25% | 19 |
| Sep 15, 2025 | 171.20 | 171.20 | 168.90 | 168.90 | 168.11 | -1.75% | - |
| Sep 12, 2025 | 172.35 | 172.40 | 171.90 | 171.90 | 171.10 | 0.09% | - |
| Sep 11, 2025 | 171.25 | 171.75 | 170.40 | 171.75 | 170.95 | 0.76% | - |
| Sep 10, 2025 | 170.90 | 171.20 | 170.10 | 170.45 | 169.66 | -0.93% | - |
| Sep 9, 2025 | 170.35 | 172.05 | 170.30 | 172.05 | 171.25 | 0.61% | - |
| Sep 8, 2025 | 172.15 | 172.15 | 171.00 | 171.00 | 170.20 | -0.73% | - |
| Sep 5, 2025 | 178.55 | 178.55 | 172.25 | 172.25 | 171.45 | -3.31% | - |
| Sep 4, 2025 | 171.85 | 178.15 | 171.85 | 178.15 | 177.32 | 2.68% | - |
| Sep 3, 2025 | 174.35 | 174.65 | 173.50 | 173.50 | 172.69 | -1.42% | - |
| Sep 2, 2025 | 173.45 | 176.00 | 172.95 | 176.00 | 175.18 | 1.38% | 14 |
| Sep 1, 2025 | 173.30 | 173.60 | 173.25 | 173.60 | 172.79 | -0.46% | - |
| Aug 29, 2025 | 173.55 | 174.40 | 173.05 | 174.40 | 173.59 | 0.17% | - |
| Aug 28, 2025 | 175.40 | 175.55 | 174.10 | 174.10 | 172.43 | -1.00% | - |
| Aug 27, 2025 | 175.00 | 175.85 | 175.00 | 175.85 | 174.17 | 1.21% | - |
| Aug 26, 2025 | 173.60 | 173.75 | 173.35 | 173.75 | 172.09 | 0.20% | - |
| Aug 25, 2025 | 175.25 | 175.55 | 173.40 | 173.40 | 171.74 | -1.81% | - |
| Aug 22, 2025 | 178.15 | 178.70 | 176.60 | 176.60 | 174.91 | -1.70% | - |
| Aug 21, 2025 | 183.55 | 183.55 | 179.65 | 179.65 | 177.93 | -2.02% | - |
| Aug 20, 2025 | 180.55 | 183.35 | 180.30 | 183.35 | 181.60 | 2.17% | - |
| Aug 19, 2025 | 177.15 | 179.45 | 177.15 | 179.45 | 177.73 | 0.81% | - |
| Aug 18, 2025 | 176.50 | 178.00 | 176.50 | 178.00 | 176.30 | -0.03% | - |
| Aug 15, 2025 | 180.25 | 180.25 | 178.05 | 178.05 | 176.35 | -0.42% | - |
| Aug 14, 2025 | 176.40 | 179.20 | 176.40 | 178.80 | 177.09 | 1.22% | - |
| Aug 13, 2025 | 176.90 | 177.00 | 176.65 | 176.65 | 174.96 | 0.37% | - |
| Aug 12, 2025 | 178.00 | 178.45 | 176.00 | 176.00 | 174.32 | -1.18% | - |
| Aug 11, 2025 | 177.80 | 178.35 | 176.45 | 178.10 | 176.40 | 0.85% | 5 |
| Aug 8, 2025 | 175.50 | 176.70 | 175.50 | 176.60 | 174.91 | -0.45% | - |
| Aug 7, 2025 | 179.15 | 180.00 | 177.40 | 177.40 | 175.70 | -0.84% | - |
| Aug 6, 2025 | 177.60 | 178.90 | 177.60 | 178.90 | 177.19 | 0.62% | - |
| Aug 5, 2025 | 176.10 | 177.80 | 175.95 | 177.80 | 176.10 | 1.80% | - |
| Aug 4, 2025 | 174.00 | 174.65 | 173.60 | 174.65 | 172.98 | 1.36% | - |
| Aug 1, 2025 | 175.90 | 176.65 | 172.30 | 172.30 | 170.65 | -3.28% | - |
| Jul 31, 2025 | 168.30 | 178.15 | 167.80 | 178.15 | 176.45 | 5.51% | 87 |
| Jul 30, 2025 | 167.80 | 169.90 | 167.70 | 168.85 | 167.23 | 0.33% | - |
| Jul 29, 2025 | 166.60 | 168.30 | 166.05 | 168.30 | 166.69 | 1.36% | - |
| Jul 28, 2025 | 167.65 | 168.00 | 166.05 | 166.05 | 164.46 | -0.57% | - |
| Jul 25, 2025 | 165.15 | 167.00 | 165.15 | 167.00 | 165.40 | 0.30% | - |
| Jul 24, 2025 | 166.05 | 167.60 | 166.05 | 166.50 | 164.91 | -0.63% | - |
| Jul 23, 2025 | 168.60 | 169.25 | 167.55 | 167.55 | 165.95 | 0.45% | - |
| Jul 22, 2025 | 165.15 | 166.80 | 164.65 | 166.80 | 165.20 | 0.42% | - |
| Jul 21, 2025 | 166.80 | 167.10 | 166.10 | 166.10 | 164.51 | -0.33% | - |