Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 7.88
-0.09 (-1.07%)
Jan 7, 2026, 5:35 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 8.10 | 8.12 | 7.96 | 7.96 | 7.96 | -2.03% | 671,435 |
| Jan 5, 2026 | 8.10 | 8.13 | 7.97 | 8.13 | 8.13 | 0.62% | 877,380 |
| Jan 2, 2026 | 8.06 | 8.10 | 7.99 | 8.08 | 8.08 | 0.37% | 588,036 |
| Dec 31, 2025 | 8.06 | 8.09 | 8.03 | 8.05 | 8.05 | -0.68% | 187,168 |
| Dec 30, 2025 | 8.04 | 8.14 | 7.99 | 8.10 | 8.10 | 0.87% | 677,665 |
| Dec 29, 2025 | 7.93 | 8.03 | 7.93 | 8.03 | 8.03 | 1.65% | 600,934 |
| Dec 24, 2025 | 7.88 | 7.94 | 7.88 | 7.90 | 7.90 | -0.19% | 143,317 |
| Dec 23, 2025 | 7.88 | 7.95 | 7.86 | 7.92 | 7.92 | 0.19% | 553,081 |
| Dec 22, 2025 | 7.90 | 7.93 | 7.85 | 7.90 | 7.90 | 0.25% | 1,172,835 |
| Dec 19, 2025 | 7.88 | 7.93 | 7.82 | 7.88 | 7.88 | -0.25% | 4,276,256 |
| Dec 18, 2025 | 7.77 | 7.90 | 7.77 | 7.90 | 7.90 | 1.35% | 637,454 |
| Dec 17, 2025 | 7.75 | 7.84 | 7.73 | 7.80 | 7.80 | 0.78% | 1,127,614 |
| Dec 16, 2025 | 7.72 | 7.78 | 7.71 | 7.74 | 7.74 | -0.13% | 752,493 |
| Dec 15, 2025 | 7.80 | 7.80 | 7.69 | 7.75 | 7.75 | - | 820,232 |
| Dec 12, 2025 | 7.80 | 7.81 | 7.73 | 7.75 | 7.75 | 0.19% | 1,138,373 |
| Dec 11, 2025 | 7.82 | 7.87 | 7.68 | 7.73 | 7.73 | -1.47% | 1,475,183 |
| Dec 10, 2025 | 7.90 | 7.91 | 7.81 | 7.85 | 7.85 | -0.25% | 813,229 |
| Dec 9, 2025 | 7.85 | 7.92 | 7.83 | 7.87 | 7.87 | 0.19% | 1,033,957 |
| Dec 8, 2025 | 7.81 | 7.91 | 7.76 | 7.85 | 7.85 | 0.90% | 674,754 |
| 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 |