Price Alert

Allianz SE (ALIZY)

OTC: ALIZY · Real-Time Price · USD

41.24

0.04 (0.10%)

At close: Sep 05, 2025, 3:59 PM

41.24

0.00%

After-hours: Sep 05, 2025, 03:55 PM EDT

ALIZY Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 5, 2025	41.38	41.43	41.10	41.25	41.25	0.12%	114,777
Sep 4, 2025	41.24	41.34	41.10	41.20	41.20	0.32%	123,900
Sep 3, 2025	40.85	41.17	40.81	41.07	41.07	-0.63%	118,800
Sep 2, 2025	41.36	41.53	41.19	41.33	41.33	-2.27%	234,600
Aug 29, 2025	41.96	42.32	41.96	42.29	42.29	-0.05%	94,109
Aug 28, 2025	42.20	42.40	42.15	42.31	42.31	-0.05%	2,247,221
Aug 27, 2025	42.12	42.35	41.93	42.33	42.33	-0.56%	180,800
Aug 26, 2025	42.59	42.62	42.51	42.57	42.57	-0.93%	97,036
Aug 25, 2025	43.54	43.57	42.95	42.97	42.97	-1.47%	102,500
Aug 22, 2025	43.50	43.85	43.43	43.61	43.61	0.32%	152,200
Aug 21, 2025	43.54	43.59	43.26	43.47	43.47	-0.53%	144,300
Aug 20, 2025	43.65	43.85	43.56	43.70	43.70	0.55%	118,936
Aug 19, 2025	43.42	43.81	43.39	43.46	43.46	-0.37%	80,400
Aug 18, 2025	43.64	43.70	43.40	43.62	43.62	-1.13%	159,700
Aug 15, 2025	44.23	44.25	44.06	44.12	44.12	0.78%	105,400
Aug 14, 2025	43.52	43.93	43.52	43.78	43.78	1.48%	236,500
Aug 13, 2025	43.11	43.30	43.04	43.14	43.14	1.53%	89,518
Aug 12, 2025	42.43	42.54	42.30	42.49	42.49	0.66%	120,800
Aug 11, 2025	42.09	42.33	41.93	42.21	42.21	-0.52%	113,943
Aug 8, 2025	42.27	42.59	42.08	42.43	42.43	-0.73%	150,319