Affiliated Managers Group, Inc. (FRA:AFS)
Germany
· Delayed Price · Currency is EUR 232.00
0.00 (0.00%)
At close: Dec 5, 2025
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 1, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Nov 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Nov 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 13, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | -0.89% | - |
| Nov 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | 0.90% | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | 1.83% | - |
| Nov 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.99 | -0.91% | - |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.99 | 6.80% | - |
| Nov 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 0.98% | - |
| Oct 31, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Oct 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Oct 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 27, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 24, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 0.98% | - |
| Oct 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Oct 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -1.92% | - |
| Oct 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | 2.97% | - |
| Oct 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 2.54% | - |
| Oct 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.99 | -3.43% | - |
| Oct 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Oct 15, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 1.98% | - |
| Oct 14, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 1.00% | - |
| Oct 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.99 | -3.85% | - |
| Oct 10, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | - | - |
| Oct 9, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | 0.97% | - |
| Oct 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | -3.74% | - |
| Oct 7, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 213.99 | 1.90% | 43 |
| Oct 6, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.99 | 3.96% | 20 |
| Oct 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 2.54% | - |
| Oct 2, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 196.99 | -2.48% | - |
| Oct 1, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | - | - |
| Sep 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | -0.98% | - |
| Sep 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Sep 26, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 203.99 | 0.99% | - |