Allianz SE (ALIZY)
OTC: ALIZY
· Real-Time Price · USD
41.81
1.01 (2.48%)
At close: Sep 26, 2025, 3:59 PM
41.79
-0.05%
After-hours: Sep 26, 2025, 04:00 PM EDT
ALIZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 41.77 | 41.91 | 41.70 | 41.79 | 41.82 | 2.43% | 522,077 |
| Sep 25, 2025 | 40.75 | 40.88 | 40.62 | 40.80 | 40.80 | 0.67% | 154,600 |
| Sep 24, 2025 | 40.64 | 40.66 | 40.52 | 40.53 | 40.53 | -1.05% | 136,613 |
| Sep 23, 2025 | 41.10 | 41.24 | 40.87 | 40.96 | 40.96 | -0.24% | 340,800 |
| Sep 22, 2025 | 40.86 | 41.12 | 40.74 | 41.06 | 41.06 | 0.42% | 145,025 |
| Sep 19, 2025 | 40.86 | 41.04 | 40.80 | 40.89 | 40.89 | -0.07% | 160,300 |
| Sep 18, 2025 | 40.64 | 41.02 | 40.61 | 40.92 | 40.92 | 0.61% | 147,600 |
| Sep 17, 2025 | 41.03 | 41.12 | 40.55 | 40.67 | 40.67 | -1.29% | 153,426 |
| Sep 16, 2025 | 41.27 | 41.27 | 41.00 | 41.20 | 41.20 | -1.39% | 206,719 |
| Sep 15, 2025 | 41.79 | 41.86 | 41.70 | 41.78 | 41.78 | 0.43% | 216,230 |
| Sep 12, 2025 | 41.37 | 41.65 | 41.37 | 41.60 | 41.60 | 0.36% | 115,000 |
| Sep 11, 2025 | 41.31 | 41.50 | 41.21 | 41.45 | 41.45 | 0.83% | 100,700 |
| Sep 10, 2025 | 41.06 | 41.20 | 41.01 | 41.11 | 41.11 | -0.65% | 96,400 |
| Sep 9, 2025 | 41.21 | 41.46 | 41.12 | 41.38 | 41.38 | -0.10% | 167,022 |
| Sep 8, 2025 | 41.21 | 41.47 | 41.21 | 41.42 | 41.42 | 0.41% | 98,500 |
| Sep 5, 2025 | 41.38 | 41.43 | 41.10 | 41.25 | 41.25 | 0.12% | 114,800 |
| 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 |