Allianz(PL:ALV)
zł 1,980.00-39.00 (-1.93%)
PL:ALV
Allianz historical prices
zł 1,980.00
At close:-39.00 (-1.93%)
Allianz (ALV) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.93% | 20 | 21.00 |
| Nov 09, 2026 | 2,019.00 | 2,019.00 | 1,820.00 | 2,019.00 | 2,019.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 2,019.00 | 2,019.00 | 1,820.00 | 2,019.00 | 2,019.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 2,019.00 | 2,065.00 | 1,820.00 | 2,019.00 | 2,019.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 2,003.00 | 2,019.00 | 2,003.00 | 2,019.00 | 2,019.00 | +3.51% | 3 | 3.32 |
| Nov 03, 2026 | 1,950.50 | 1,990.50 | 1,820.00 | 1,950.50 | 1,950.50 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 0.00% | 1 | 1.13 |
| Oct 30, 2026 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | 1,950.50 | +1.91% | 2 | 2.33 |
| Oct 29, 2026 | 1,914.00 | 1,952.50 | 1,820.00 | 1,914.00 | 1,914.00 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1,914.00 | 1,960.00 | 1,820.00 | 1,914.00 | 1,914.00 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1,914.00 | 1,928.00 | 1,820.00 | 1,914.00 | 1,914.00 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | 1,914.00 | +1.92% | 1 | 1.19 |
| Oct 23, 2026 | 1,878.00 | 1,896.50 | 1,820.00 | 1,878.00 | 1,878.00 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | +0.29% | 1 | 1.21 |
| Oct 21, 2026 | 1,872.50 | 1,947.00 | 1,872.50 | 1,872.50 | 1,872.50 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1,872.50 | 1,901.00 | 1,865.00 | 1,872.50 | 1,872.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1,872.50 | 1,876.00 | 1,840.50 | 1,872.50 | 1,872.50 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1,872.50 | 1,872.50 | 1,872.50 | 1,872.50 | 1,872.50 | -1.60% | 2 | 2.47 |
| Oct 15, 2026 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | +4.45% | 1 | 1.26 |
| Oct 14, 2026 | 1,822.00 | 1,878.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1,822.00 | 1,868.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1,822.00 | 1,856.50 | 1,821.50 | 1,822.00 | 1,822.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | -0.22% | 2 | 2.63 |
| Oct 08, 2026 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | -0.73% | 4 | 5.73 |
| Oct 07, 2026 | 1,845.00 | 1,845.00 | 1,839.50 | 1,839.50 | 1,839.50 | -0.30% | 5 | 8.08 |
| Oct 06, 2026 | 1,845.00 | 1,858.50 | 1,845.00 | 1,845.00 | 1,845.00 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1,847.50 | 1,851.00 | 1,845.00 | 1,845.00 | 1,845.00 | -1.44% | 5 | 9.26 |
| Oct 02, 2026 | 1,872.00 | 1,872.00 | 1,778.50 | 1,872.00 | 1,872.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1,872.00 | 1,872.00 | 1,781.50 | 1,872.00 | 1,872.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1,872.00 | 2,000.00 | 1,801.00 | 1,872.00 | 1,872.00 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1,872.00 | 2,000.00 | 1,837.00 | 1,872.00 | 1,872.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1,872.00 | 2,000.00 | 1,847.00 | 1,872.00 | 1,872.00 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | 1,872.00 | +2.30% | 7 | 16.33 |
| Sep 24, 2026 | 1,830.00 | 2,000.00 | 1,817.50 | 1,830.00 | 1,830.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,882.50 | 1,882.50 | 1,830.00 | 1,830.00 | 1,830.00 | -4.79% | 8 | 24.00 |
| Sep 22, 2026 | 1,926.00 | 1,926.00 | 1,909.00 | 1,922.00 | 1,922.00 | -1.44% | 4 | 14.82 |
| Sep 21, 2026 | 1,950.00 | 2,000.00 | 1,926.00 | 1,950.00 | 1,950.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.28% | 1 | 3.32 |
| Sep 17, 2026 | 1,955.50 | 2,000.00 | 1,950.00 | 1,955.50 | 1,955.50 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | 1,955.50 | -1.51% | 3 | 11.81 |
| Sep 15, 2026 | 1,985.50 | 2,000.00 | 1,912.00 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1,985.50 | 2,000.00 | 1,878.50 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1,985.50 | 2,000.00 | 1,862.50 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 1,985.50 | 2,000.00 | 1,882.50 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1,985.50 | 1,985.50 | 1,880.00 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1,985.50 | 1,985.50 | 1,899.00 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1,985.50 | 1,985.50 | 1,905.50 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1,985.50 | 1,985.50 | 1,922.00 | 1,985.50 | 1,985.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1,925.00 | 1,985.50 | 1,925.00 | 1,985.50 | 1,985.50 | +0.35% | 4 | 8.69 |
| Sep 02, 2026 | 1,978.50 | 1,978.50 | 1,928.50 | 1,978.50 | 1,978.50 | 0.00% | 0 | 0.00 |
