Allianz SE (ALIZY)
OTC: ALIZY
· Real-Time Price · USD
42.46
-0.05 (-0.12%)
At close: Oct 03, 2025, 3:54 PM
42.43
-0.07%
After-hours: Oct 03, 2025, 03:50 PM EDT
ALIZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 42.30 | 42.46 | 42.25 | 42.46 | 42.46 | -0.12% | 113,500 |
| Oct 2, 2025 | 42.70 | 42.70 | 42.31 | 42.51 | 42.51 | -0.35% | 113,903 |
| Oct 1, 2025 | 42.46 | 42.75 | 42.46 | 42.66 | 42.66 | 1.64% | 158,247 |
| Sep 30, 2025 | 41.67 | 42.00 | 41.67 | 41.97 | 41.97 | 0.58% | 91,700 |
| Sep 29, 2025 | 41.83 | 41.89 | 41.65 | 41.73 | 41.73 | -0.22% | 101,200 |
| Sep 26, 2025 | 41.77 | 41.91 | 41.70 | 41.82 | 41.82 | 2.50% | 522,100 |
| 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 |
Page 1 of 136