Allianz SE (ALIZY)
OTC: ALIZY
· Real-Time Price · USD
43.71
0.25 (0.58%)
At close: Aug 20, 2025, 3:19 PM
ALIZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 43.42 | 43.81 | 43.39 | 43.46 | 43.46 | -0.37% | 80,376 |
| 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 |
| Aug 7, 2025 | 42.98 | 43.04 | 42.46 | 42.74 | 42.74 | 3.94% | 136,810 |
| Aug 6, 2025 | 40.91 | 41.18 | 40.83 | 41.12 | 41.12 | 2.36% | 131,334 |
| Aug 5, 2025 | 40.16 | 40.27 | 39.94 | 40.17 | 40.17 | 0.80% | 155,513 |
| Aug 4, 2025 | 39.87 | 39.98 | 39.77 | 39.85 | 39.85 | 3.00% | 141,400 |
| Aug 1, 2025 | 39.00 | 39.00 | 38.44 | 38.69 | 38.69 | -2.10% | 144,400 |
| Jul 31, 2025 | 39.48 | 39.69 | 39.47 | 39.52 | 39.52 | 0.30% | 148,500 |
| Jul 30, 2025 | 39.51 | 39.79 | 39.33 | 39.40 | 39.40 | -1.03% | 118,047 |
| Jul 29, 2025 | 39.69 | 39.88 | 39.58 | 39.81 | 39.81 | 1.27% | 125,132 |
| Jul 28, 2025 | 39.64 | 39.67 | 39.20 | 39.31 | 39.31 | -2.24% | 149,700 |
| Jul 25, 2025 | 39.94 | 40.26 | 39.90 | 40.21 | 40.21 | -0.57% | 165,444 |
| Jul 24, 2025 | 40.24 | 40.54 | 40.18 | 40.44 | 40.44 | -1.44% | 134,327 |
| Jul 23, 2025 | 40.34 | 41.14 | 40.32 | 41.03 | 41.03 | 2.40% | 368,600 |