Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 8.41
-0.02 (-0.18%)
Mar 26, 2026, 5:23 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.41 | 8.42 | 8.34 | 8.40 | - | -0.30% | 242,661 |
| Mar 25, 2026 | 8.45 | 8.50 | 8.41 | 8.42 | 8.42 | -0.24% | 1,009,341 |
| Mar 24, 2026 | 8.41 | 8.49 | 8.41 | 8.44 | 8.44 | 0.12% | 350,171 |
| Mar 23, 2026 | 8.36 | 8.54 | 8.26 | 8.43 | 8.43 | -0.47% | 551,647 |
| Mar 20, 2026 | 8.59 | 8.59 | 8.44 | 8.47 | 8.47 | -0.70% | 1,502,534 |
| Mar 19, 2026 | 8.45 | 8.59 | 8.45 | 8.53 | 8.53 | -0.64% | 1,290,538 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.53 | 8.59 | 8.59 | 0.53% | 386,846 |
| Mar 17, 2026 | 8.50 | 8.57 | 8.45 | 8.54 | 8.54 | 0.95% | 258,386 |
| Mar 16, 2026 | 8.41 | 8.50 | 8.41 | 8.46 | 8.46 | 0.30% | 489,981 |
| Mar 13, 2026 | 8.36 | 8.50 | 8.35 | 8.44 | 8.44 | 0.30% | 544,896 |
| Mar 12, 2026 | 8.31 | 8.47 | 8.31 | 8.41 | 8.41 | 0.84% | 1,881,120 |
| Mar 11, 2026 | 8.36 | 8.46 | 8.32 | 8.34 | 8.34 | -0.83% | 547,600 |
| Mar 10, 2026 | 8.46 | 8.46 | 8.36 | 8.41 | 8.41 | 0.42% | 618,407 |
| Mar 9, 2026 | 8.25 | 8.46 | 8.22 | 8.38 | 8.38 | -1.12% | 459,011 |
| Mar 6, 2026 | 8.43 | 8.47 | 8.39 | 8.47 | 8.47 | 0.12% | 647,978 |
| Mar 5, 2026 | 8.49 | 8.50 | 8.40 | 8.46 | 8.46 | -0.76% | 710,730 |
| Mar 4, 2026 | 8.40 | 8.53 | 8.37 | 8.53 | 8.53 | 1.43% | 744,717 |
| Mar 3, 2026 | 8.35 | 8.44 | 8.32 | 8.41 | 8.41 | 0.18% | 1,942,572 |
| Mar 2, 2026 | 8.25 | 8.43 | 8.23 | 8.39 | 8.39 | -0.42% | 842,265 |
| Feb 27, 2026 | 8.30 | 8.43 | 8.28 | 8.43 | 8.43 | 1.87% | 889,413 |
| Feb 26, 2026 | 8.20 | 8.30 | 8.17 | 8.27 | 8.27 | 1.10% | 833,810 |
| Feb 25, 2026 | 8.20 | 8.25 | 8.17 | 8.18 | 8.18 | - | 1,250,542 |
| Feb 24, 2026 | 8.20 | 8.23 | 8.18 | 8.18 | 8.18 | -0.24% | 370,017 |
| Feb 23, 2026 | 8.18 | 8.27 | 8.18 | 8.20 | 8.20 | 0.31% | 921,483 |
| Feb 20, 2026 | 8.20 | 8.22 | 8.17 | 8.18 | 8.18 | 0.06% | 676,331 |
| Feb 19, 2026 | 8.19 | 8.23 | 8.17 | 8.17 | 8.17 | -0.37% | 693,155 |
| Feb 18, 2026 | 8.18 | 8.23 | 8.17 | 8.20 | 8.20 | 0.37% | 700,343 |
| Feb 17, 2026 | 8.20 | 8.21 | 8.14 | 8.17 | 8.17 | 0.25% | 1,323,438 |
| Feb 16, 2026 | 8.20 | 8.23 | 8.13 | 8.15 | 8.15 | -0.73% | 818,200 |
| Feb 13, 2026 | 8.05 | 8.21 | 8.05 | 8.21 | 8.21 | 2.31% | 1,186,564 |
| Feb 12, 2026 | 8.09 | 8.10 | 8.00 | 8.03 | 8.03 | 0.19% | 1,287,217 |
| Feb 11, 2026 | 8.12 | 8.12 | 7.99 | 8.01 | 8.01 | -0.99% | 1,443,335 |
| Feb 10, 2026 | 8.12 | 8.15 | 8.09 | 8.09 | 8.09 | -0.74% | 567,289 |
| Feb 9, 2026 | 8.18 | 8.18 | 8.12 | 8.15 | 8.15 | 0.37% | 1,586,866 |
| Feb 6, 2026 | 8.14 | 8.15 | 8.11 | 8.12 | 8.12 | -0.18% | 977,223 |
| Feb 5, 2026 | 8.07 | 8.20 | 8.07 | 8.14 | 8.14 | 0.68% | 1,198,876 |
| Feb 4, 2026 | 8.10 | 8.15 | 8.01 | 8.08 | 8.08 | 0.31% | 1,015,101 |
| Feb 3, 2026 | 8.20 | 8.22 | 8.03 | 8.06 | 8.06 | -1.29% | 1,343,490 |
| Feb 2, 2026 | 8.12 | 8.22 | 8.12 | 8.16 | 8.16 | -0.12% | 629,600 |
| Jan 30, 2026 | 8.11 | 8.22 | 8.11 | 8.17 | 8.17 | 0.49% | 1,054,997 |
| Jan 29, 2026 | 8.17 | 8.19 | 8.13 | 8.13 | 8.13 | 0.18% | 1,392,801 |
| Jan 28, 2026 | 8.10 | 8.18 | 8.10 | 8.12 | 8.12 | - | 1,454,088 |
| Jan 27, 2026 | 8.21 | 8.24 | 8.12 | 8.12 | 8.12 | -1.40% | 1,690,446 |
| Jan 26, 2026 | 8.20 | 8.25 | 8.20 | 8.23 | 8.23 | 0.06% | 2,842,292 |
| Jan 23, 2026 | 8.24 | 8.26 | 8.19 | 8.23 | 8.23 | -0.54% | 3,452,829 |
| Jan 22, 2026 | 8.28 | 8.31 | 8.20 | 8.27 | 8.27 | 3.89% | 9,186,827 |
| Jan 21, 2026 | 8.05 | 8.09 | 7.96 | 7.96 | 7.96 | -1.61% | 1,239,888 |
| Jan 20, 2026 | 7.89 | 8.40 | 7.86 | 8.09 | 8.09 | 1.57% | 3,938,896 |
| Jan 19, 2026 | 7.90 | 8.00 | 7.86 | 7.97 | 7.97 | -0.44% | 1,331,279 |
| Jan 16, 2026 | 8.02 | 8.06 | 7.95 | 8.00 | 8.00 | -0.31% | 1,101,230 |