Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 6.01
-0.09 (-1.48%)
Aug 1, 2025, 5:35 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 7.27 | 7.71 | 7.25 | 7.50 | 7.50 | 3.59% | 1,850,199 |
| Jul 17, 2025 | 7.17 | 7.30 | 7.12 | 7.24 | 7.24 | 1.83% | 1,111,617 |
| Jul 16, 2025 | 7.08 | 7.21 | 7.08 | 7.11 | 7.11 | 0.28% | 642,164 |
| Jul 15, 2025 | 7.09 | 7.16 | 7.09 | 7.09 | 7.09 | 0.42% | 723,428 |
| Jul 14, 2025 | 6.99 | 7.12 | 6.99 | 7.06 | 7.06 | 0.14% | 981,500 |
| Jul 11, 2025 | 7.02 | 7.10 | 6.98 | 7.05 | 7.05 | -0.28% | 755,236 |
| Jul 10, 2025 | 7.15 | 7.17 | 7.01 | 7.07 | 7.07 | -0.98% | 747,274 |
| Jul 9, 2025 | 7.07 | 7.15 | 7.01 | 7.14 | 7.14 | 1.42% | 763,810 |
| Jul 8, 2025 | 7.10 | 7.25 | 7.04 | 7.04 | 7.04 | -0.42% | 1,212,545 |
| Jul 7, 2025 | 7.11 | 7.29 | 6.94 | 7.07 | 7.07 | 2.32% | 1,661,664 |
| Jul 4, 2025 | 6.92 | 6.95 | 6.82 | 6.91 | 6.91 | -0.43% | 739,278 |
| Jul 3, 2025 | 6.83 | 6.95 | 6.79 | 6.94 | 6.94 | 2.36% | 1,021,614 |
| Jul 2, 2025 | 6.70 | 6.85 | 6.69 | 6.78 | 6.78 | 1.50% | 1,621,925 |
| Jul 1, 2025 | 6.55 | 6.68 | 6.52 | 6.68 | 6.68 | 2.77% | 1,106,807 |
| Jun 30, 2025 | 6.48 | 6.56 | 6.45 | 6.50 | 6.50 | 0.62% | 898,294 |
| Jun 27, 2025 | 6.47 | 6.48 | 6.42 | 6.46 | 6.46 | 0.31% | 944,932 |
| Jun 26, 2025 | 6.32 | 6.45 | 6.32 | 6.44 | 6.44 | 1.90% | 751,137 |
| Jun 25, 2025 | 6.39 | 6.39 | 6.30 | 6.32 | 6.32 | -1.10% | 674,370 |
| Jun 24, 2025 | 6.42 | 6.49 | 6.36 | 6.39 | 6.39 | 0.79% | 612,353 |
| Jun 23, 2025 | 6.42 | 6.49 | 6.30 | 6.34 | 6.34 | -2.31% | 787,248 |
| Jun 20, 2025 | 6.60 | 6.66 | 6.43 | 6.49 | 6.49 | 1.25% | 2,932,288 |
| Jun 19, 2025 | 6.25 | 6.41 | 6.25 | 6.41 | 6.41 | 0.31% | 1,253,691 |
| Jun 18, 2025 | 6.11 | 6.45 | 6.10 | 6.39 | 6.39 | 4.58% | 1,648,808 |
| Jun 17, 2025 | 6.01 | 6.20 | 6.00 | 6.11 | 6.11 | 1.33% | 740,433 |
| Jun 16, 2025 | 6.00 | 6.15 | 6.00 | 6.03 | 6.03 | 0.84% | 769,495 |
| Jun 13, 2025 | 6.08 | 6.14 | 5.96 | 5.98 | 5.98 | -3.24% | 512,259 |
| Jun 12, 2025 | 6.05 | 6.18 | 6.01 | 6.18 | 6.18 | 1.81% | 858,820 |
| Jun 11, 2025 | 5.97 | 6.07 | 5.97 | 6.07 | 6.07 | 1.51% | 1,044,480 |
| Jun 10, 2025 | 5.70 | 6.18 | 5.70 | 5.98 | 5.98 | 2.75% | 1,315,587 |
| Jun 9, 2025 | 5.82 | 5.82 | 5.76 | 5.82 | 5.82 | 1.04% | 380,758 |
| Jun 6, 2025 | 5.69 | 5.81 | 5.68 | 5.76 | 5.76 | 1.41% | 490,068 |
| Jun 5, 2025 | 5.71 | 5.73 | 5.65 | 5.68 | 5.68 | -0.35% | 306,589 |
| Jun 4, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 803,606 |
| Jun 3, 2025 | 5.57 | 5.60 | 5.51 | 5.60 | 5.60 | 0.90% | 563,908 |
| Jun 2, 2025 | 5.48 | 5.59 | 5.45 | 5.55 | 5.55 | 0.36% | 480,057 |
| May 30, 2025 | 5.45 | 5.58 | 5.45 | 5.53 | 5.53 | 0.91% | 997,981 |
| May 29, 2025 | 5.60 | 5.60 | 5.44 | 5.48 | 5.48 | -0.90% | 384,769 |
| May 28, 2025 | 5.42 | 5.55 | 5.42 | 5.53 | 5.53 | 1.84% | 451,928 |
| May 27, 2025 | 5.34 | 5.43 | 5.34 | 5.43 | 5.43 | 1.50% | 388,990 |
| May 26, 2025 | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | 1.71% | 253,435 |