Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 8.39
-0.04 (-0.42%)
Mar 2, 2026, 5:35 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 8.25 | 8.34 | 8.23 | 8.34 | - | -1.07% | 35,674 |
| 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 |
| Jan 15, 2026 | 7.95 | 8.03 | 7.89 | 8.03 | 8.03 | 1.33% | 1,086,473 |
| Jan 14, 2026 | 7.82 | 7.94 | 7.82 | 7.92 | 7.92 | 1.34% | 1,060,438 |
| Jan 13, 2026 | 7.86 | 7.91 | 7.82 | 7.82 | 7.82 | -0.70% | 1,438,587 |
| Jan 12, 2026 | 7.77 | 7.88 | 7.77 | 7.87 | 7.87 | 0.77% | 822,425 |
| Jan 9, 2026 | 7.80 | 7.83 | 7.76 | 7.81 | 7.81 | 0.13% | 1,641,723 |
| Jan 8, 2026 | 7.81 | 7.86 | 7.74 | 7.80 | 7.80 | -0.95% | 1,667,298 |
| Jan 7, 2026 | 7.95 | 8.01 | 7.83 | 7.88 | 7.88 | -1.07% | 1,631,383 |
| 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 |