Allfunds Group plc (AMS:ALLFG)
Netherlands
· Delayed Price · Currency is EUR 7.78
-0.07 (-0.89%)
At close: Dec 5, 2025
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.85 | 7.88 | 7.78 | 7.78 | 7.78 | -0.89% | 1,062,345 |
| Dec 4, 2025 | 7.79 | 7.89 | 7.78 | 7.85 | 7.85 | 1.23% | 934,985 |
| Dec 3, 2025 | 7.89 | 7.95 | 7.76 | 7.76 | 7.76 | -1.59% | 1,702,958 |
| Dec 2, 2025 | 7.68 | 7.95 | 7.66 | 7.88 | 7.88 | 0.38% | 2,660,831 |
| Dec 1, 2025 | 7.97 | 8.03 | 7.81 | 7.85 | 7.85 | -2.55% | 3,147,839 |
| Nov 28, 2025 | 8.07 | 8.20 | 7.72 | 8.06 | 8.06 | -0.68% | 7,826,517 |
| Nov 27, 2025 | 6.65 | 8.27 | 6.64 | 8.11 | 8.11 | 22.14% | 8,997,058 |
| Nov 26, 2025 | 6.60 | 6.65 | 6.58 | 6.64 | 6.64 | 0.84% | 437,827 |
| Nov 25, 2025 | 6.48 | 6.60 | 6.43 | 6.59 | 6.59 | 0.77% | 437,052 |
| Nov 24, 2025 | 6.36 | 6.54 | 6.36 | 6.54 | 6.54 | 2.51% | 753,066 |
| Nov 21, 2025 | 6.45 | 6.51 | 6.31 | 6.38 | 6.38 | -3.41% | 579,039 |
| Nov 20, 2025 | 6.54 | 6.67 | 6.54 | 6.60 | 6.60 | 2.09% | 700,456 |
| Nov 19, 2025 | 6.38 | 6.57 | 6.37 | 6.47 | 6.47 | 1.89% | 1,011,868 |
| Nov 18, 2025 | 6.29 | 6.35 | 6.21 | 6.35 | 6.35 | -0.63% | 466,858 |
| Nov 17, 2025 | 6.42 | 6.42 | 6.31 | 6.39 | 6.39 | -0.85% | 434,682 |
| Nov 14, 2025 | 6.35 | 6.44 | 6.30 | 6.44 | 6.44 | - | 326,710 |
| Nov 13, 2025 | 6.43 | 6.50 | 6.39 | 6.44 | 6.44 | 0.23% | 774,597 |
| Nov 12, 2025 | 6.40 | 6.44 | 6.36 | 6.43 | 6.43 | 0.23% | 276,729 |
| Nov 11, 2025 | 6.38 | 6.42 | 6.35 | 6.41 | 6.41 | 0.87% | 332,863 |
| Nov 10, 2025 | 6.33 | 6.44 | 6.33 | 6.36 | 6.36 | 1.52% | 396,791 |
| Nov 7, 2025 | 6.39 | 6.42 | 6.26 | 6.26 | 6.26 | -1.18% | 589,182 |
| Nov 6, 2025 | 6.51 | 6.55 | 6.34 | 6.34 | 6.34 | -2.69% | 587,070 |
| Nov 5, 2025 | 6.51 | 6.52 | 6.46 | 6.51 | 6.51 | -0.84% | 368,153 |
| Nov 4, 2025 | 6.54 | 6.57 | 6.42 | 6.57 | 6.57 | -0.68% | 484,376 |
| Nov 3, 2025 | 6.59 | 6.64 | 6.53 | 6.61 | 6.61 | 0.15% | 605,210 |
| Oct 31, 2025 | 6.63 | 6.70 | 6.52 | 6.60 | 6.60 | 0.30% | 867,427 |
| Oct 30, 2025 | 6.43 | 6.58 | 6.40 | 6.58 | 6.58 | 2.57% | 570,438 |
| Oct 29, 2025 | 6.26 | 6.48 | 6.23 | 6.42 | 6.42 | 4.48% | 1,228,976 |
| Oct 28, 2025 | 6.24 | 6.24 | 6.12 | 6.14 | 6.14 | -1.76% | 768,652 |
| Oct 27, 2025 | 6.35 | 6.37 | 6.23 | 6.25 | 6.25 | -1.50% | 713,458 |
| Oct 24, 2025 | 6.23 | 6.35 | 6.22 | 6.35 | 6.35 | 2.09% | 410,387 |
| Oct 23, 2025 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | 0.16% | 747,081 |
| Oct 22, 2025 | 6.20 | 6.22 | 6.13 | 6.21 | 6.21 | -0.08% | 492,801 |
| Oct 21, 2025 | 6.16 | 6.22 | 6.12 | 6.21 | 6.21 | 0.57% | 430,513 |
| Oct 20, 2025 | 6.18 | 6.21 | 6.12 | 6.18 | 6.18 | 0.41% | 416,971 |
| Oct 17, 2025 | 6.16 | 6.16 | 5.99 | 6.15 | 6.15 | -1.60% | 589,197 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.20 | 6.25 | 6.25 | -0.87% | 529,335 |
| Oct 15, 2025 | 6.48 | 6.48 | 6.31 | 6.31 | 6.31 | -1.87% | 461,393 |
| Oct 14, 2025 | 6.46 | 6.47 | 6.34 | 6.43 | 6.43 | -1.08% | 749,162 |
| Oct 13, 2025 | 6.45 | 6.53 | 6.43 | 6.50 | 6.50 | 0.85% | 333,351 |
| Oct 10, 2025 | 6.52 | 6.57 | 6.40 | 6.44 | 6.44 | -1.23% | 422,091 |
| Oct 9, 2025 | 6.48 | 6.60 | 6.48 | 6.52 | 6.52 | 0.46% | 484,384 |
| Oct 8, 2025 | 6.68 | 6.71 | 6.46 | 6.49 | 6.49 | -2.77% | 457,987 |
| Oct 7, 2025 | 6.53 | 6.75 | 6.52 | 6.68 | 6.68 | 2.06% | 523,787 |
| Oct 6, 2025 | 6.55 | 6.58 | 6.47 | 6.54 | 6.54 | -0.46% | 505,014 |
| Oct 3, 2025 | 6.34 | 6.59 | 6.34 | 6.57 | 6.57 | 4.12% | 784,770 |
| Oct 2, 2025 | 6.28 | 6.36 | 6.26 | 6.31 | 6.31 | 0.64% | 500,120 |
| Oct 1, 2025 | 6.32 | 6.36 | 6.22 | 6.27 | 6.27 | -1.18% | 521,084 |
| Sep 30, 2025 | 6.37 | 6.42 | 6.32 | 6.35 | 6.35 | -0.39% | 507,152 |
| Sep 29, 2025 | 6.22 | 6.37 | 6.21 | 6.37 | 6.37 | 3.07% | 765,102 |