Allfunds Group plc (AMS:ALLFG)
Netherlands
· Delayed Price · Currency is EUR 6.18
+0.04 (0.65%)
Sep 26, 2025, 5:35 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.16 | 6.19 | 6.08 | 6.18 | 6.18 | 0.65% | 1,076,816 |
| Sep 25, 2025 | 6.24 | 6.24 | 6.11 | 6.14 | 6.14 | -1.92% | 969,824 |
| Sep 24, 2025 | 6.28 | 6.28 | 6.17 | 6.26 | 6.26 | -0.16% | 659,261 |
| Sep 23, 2025 | 6.26 | 6.40 | 6.25 | 6.27 | 6.27 | 0.32% | 628,258 |
| Sep 22, 2025 | 6.28 | 6.29 | 6.18 | 6.25 | 6.25 | -0.95% | 615,045 |
| Sep 19, 2025 | 6.40 | 6.42 | 6.23 | 6.31 | 6.31 | 0.96% | 3,443,233 |
| Sep 18, 2025 | 5.85 | 6.27 | 5.79 | 6.25 | 6.25 | 7.02% | 2,309,490 |
| Sep 17, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 495,770 |
| Sep 16, 2025 | 5.88 | 5.90 | 5.76 | 5.79 | 5.79 | -2.20% | 596,328 |
| Sep 15, 2025 | 5.83 | 5.96 | 5.83 | 5.92 | 5.92 | 2.25% | 1,002,755 |
| Sep 12, 2025 | 5.83 | 5.89 | 5.79 | 5.79 | 5.79 | -0.17% | 423,433 |
| Sep 11, 2025 | 5.80 | 5.85 | 5.74 | 5.80 | 5.80 | -0.17% | 814,578 |
| Sep 10, 2025 | 5.87 | 5.90 | 5.77 | 5.81 | 5.81 | -1.02% | 583,378 |
| Sep 9, 2025 | 5.95 | 5.97 | 5.87 | 5.87 | 5.87 | -0.84% | 499,312 |
| Sep 8, 2025 | 5.93 | 5.97 | 5.89 | 5.92 | 5.92 | -0.34% | 478,711 |
| Sep 5, 2025 | 6.00 | 6.03 | 5.88 | 5.94 | 5.94 | -0.67% | 776,018 |
| Sep 4, 2025 | 5.90 | 6.04 | 5.90 | 5.98 | 5.98 | 1.18% | 743,716 |
| Sep 3, 2025 | 5.89 | 5.93 | 5.83 | 5.91 | 5.91 | 0.68% | 464,658 |
| Sep 2, 2025 | 6.00 | 6.05 | 5.84 | 5.87 | 5.87 | -2.00% | 605,759 |
| Sep 1, 2025 | 5.98 | 6.05 | 5.97 | 5.99 | 5.99 | -0.17% | 395,235 |
| Aug 29, 2025 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.80% | 478,376 |
| Aug 28, 2025 | 6.14 | 6.19 | 6.08 | 6.11 | 6.11 | -0.81% | 468,665 |
| Aug 27, 2025 | 6.18 | 6.22 | 6.14 | 6.16 | 6.16 | -0.48% | 402,601 |
| Aug 26, 2025 | 6.21 | 6.26 | 6.12 | 6.19 | 6.19 | -1.28% | 768,819 |
| Aug 25, 2025 | 6.29 | 6.31 | 6.25 | 6.27 | 6.27 | -0.16% | 284,843 |
| Aug 22, 2025 | 6.16 | 6.28 | 6.16 | 6.28 | 6.28 | 1.78% | 530,389 |
| Aug 21, 2025 | 6.25 | 6.26 | 6.14 | 6.17 | 6.17 | -0.96% | 410,897 |
| Aug 20, 2025 | 6.10 | 6.33 | 6.10 | 6.23 | 6.23 | 1.47% | 860,871 |
| Aug 19, 2025 | 6.07 | 6.17 | 6.07 | 6.14 | 6.14 | 0.82% | 539,941 |
| Aug 18, 2025 | 6.12 | 6.16 | 6.08 | 6.09 | 6.09 | -0.16% | 340,568 |
| Aug 15, 2025 | 6.08 | 6.12 | 6.07 | 6.10 | 6.10 | 0.83% | 468,507 |
| Aug 14, 2025 | 6.03 | 6.11 | 6.01 | 6.05 | 6.05 | - | 709,259 |
| Aug 13, 2025 | 5.99 | 6.07 | 5.99 | 6.05 | 6.05 | 0.67% | 524,819 |
| Aug 12, 2025 | 6.05 | 6.07 | 6.00 | 6.01 | 6.01 | -0.50% | 576,263 |
| Aug 11, 2025 | 6.10 | 6.14 | 6.04 | 6.04 | 6.04 | -0.82% | 704,226 |
| Aug 8, 2025 | 6.09 | 6.23 | 6.01 | 6.09 | 6.09 | 0.16% | 1,268,739 |
| Aug 7, 2025 | 6.06 | 6.16 | 6.05 | 6.08 | 6.08 | 0.33% | 624,356 |
| Aug 6, 2025 | 6.10 | 6.12 | 6.02 | 6.06 | 6.06 | -0.16% | 875,447 |
| Aug 5, 2025 | 6.11 | 6.15 | 6.03 | 6.07 | 6.07 | -0.65% | 889,195 |
| Aug 4, 2025 | 6.02 | 6.15 | 6.00 | 6.11 | 6.11 | 1.66% | 938,280 |
| Aug 1, 2025 | 6.01 | 6.14 | 5.93 | 6.01 | 6.01 | -1.48% | 1,274,047 |
| Jul 31, 2025 | 6.29 | 6.33 | 6.10 | 6.10 | 6.10 | -2.71% | 1,690,365 |
| Jul 30, 2025 | 6.55 | 6.64 | 6.24 | 6.27 | 6.27 | -5.00% | 2,486,687 |
| Jul 29, 2025 | 6.80 | 6.93 | 6.46 | 6.60 | 6.60 | -5.98% | 2,887,647 |
| Jul 28, 2025 | 7.20 | 7.24 | 7.02 | 7.02 | 7.02 | -1.68% | 764,088 |
| Jul 25, 2025 | 7.19 | 7.22 | 7.10 | 7.14 | 7.14 | -1.11% | 714,768 |
| Jul 24, 2025 | 7.46 | 7.50 | 7.17 | 7.22 | 7.22 | -2.96% | 1,524,911 |
| Jul 23, 2025 | 7.50 | 7.54 | 7.43 | 7.44 | 7.44 | 0.54% | 722,486 |
| Jul 22, 2025 | 7.58 | 7.58 | 7.40 | 7.40 | 7.40 | -2.63% | 904,596 |
| Jul 21, 2025 | 7.50 | 7.62 | 7.49 | 7.60 | 7.60 | 1.33% | 1,008,842 |