Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 6.47
-0.14 (-2.12%)
Nov 4, 2025, 10:43 AM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.49% | 570,438 |
| Oct 29, 2025 | 6.26 | 6.48 | 6.23 | 6.42 | 6.42 | 4.56% | 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 | -1.57% | 713,458 |
| Oct 24, 2025 | 6.23 | 6.35 | 6.22 | 6.35 | 6.35 | 2.09% | 410,387 |
| Oct 23, 2025 | 6.20 | 6.25 | 6.15 | 6.22 | 6.22 | 0.16% | 747,081 |
| Oct 22, 2025 | 6.20 | 6.22 | 6.13 | 6.21 | 6.21 | - | 492,801 |
| Oct 21, 2025 | 6.16 | 6.22 | 6.12 | 6.21 | 6.21 | 0.49% | 430,513 |
| Oct 20, 2025 | 6.18 | 6.21 | 6.12 | 6.18 | 6.18 | 0.49% | 416,971 |
| Oct 17, 2025 | 6.16 | 6.16 | 5.99 | 6.15 | 6.15 | -1.60% | 589,197 |
| Oct 16, 2025 | 6.31 | 6.31 | 6.20 | 6.25 | 6.25 | -0.95% | 529,335 |
| Oct 15, 2025 | 6.48 | 6.48 | 6.31 | 6.31 | 6.31 | -1.87% | 461,393 |
| Oct 14, 2025 | 6.46 | 6.47 | 6.34 | 6.43 | 6.43 | -1.08% | 749,162 |
| Oct 13, 2025 | 6.45 | 6.53 | 6.43 | 6.50 | 6.50 | 0.93% | 333,351 |
| Oct 10, 2025 | 6.52 | 6.57 | 6.40 | 6.44 | 6.44 | -1.23% | 422,091 |
| Oct 9, 2025 | 6.48 | 6.60 | 6.48 | 6.52 | 6.52 | 0.46% | 484,384 |
| Oct 8, 2025 | 6.68 | 6.71 | 6.46 | 6.49 | 6.49 | -2.84% | 457,987 |
| Oct 7, 2025 | 6.53 | 6.75 | 6.52 | 6.68 | 6.68 | 2.14% | 523,787 |
| Oct 6, 2025 | 6.55 | 6.58 | 6.47 | 6.54 | 6.54 | -0.46% | 505,014 |
| Oct 3, 2025 | 6.34 | 6.59 | 6.34 | 6.57 | 6.57 | 4.12% | 784,770 |
| Oct 2, 2025 | 6.28 | 6.36 | 6.26 | 6.31 | 6.31 | 0.64% | 500,120 |
| Oct 1, 2025 | 6.32 | 6.36 | 6.22 | 6.27 | 6.27 | -1.26% | 521,084 |
| Sep 30, 2025 | 6.37 | 6.42 | 6.32 | 6.35 | 6.35 | -0.31% | 507,152 |
| Sep 29, 2025 | 6.22 | 6.37 | 6.21 | 6.37 | 6.37 | 3.07% | 765,102 |
| Sep 26, 2025 | 6.16 | 6.19 | 6.08 | 6.18 | 6.18 | 0.65% | 1,076,816 |
| Sep 25, 2025 | 6.24 | 6.24 | 6.11 | 6.14 | 6.14 | -1.92% | 969,824 |
| Sep 24, 2025 | 6.28 | 6.28 | 6.17 | 6.26 | 6.26 | -0.16% | 659,261 |
| Sep 23, 2025 | 6.26 | 6.40 | 6.25 | 6.27 | 6.27 | 0.32% | 628,258 |
| Sep 22, 2025 | 6.28 | 6.29 | 6.18 | 6.25 | 6.25 | -0.95% | 615,045 |
| Sep 19, 2025 | 6.40 | 6.42 | 6.23 | 6.31 | 6.31 | 0.96% | 3,443,233 |
| Sep 18, 2025 | 5.85 | 6.27 | 5.79 | 6.25 | 6.25 | 7.02% | 2,309,490 |
| Sep 17, 2025 | 5.79 | 5.84 | 5.76 | 5.84 | 5.84 | 0.86% | 495,770 |
| Sep 16, 2025 | 5.88 | 5.90 | 5.76 | 5.79 | 5.79 | -2.20% | 596,328 |
| Sep 15, 2025 | 5.83 | 5.96 | 5.83 | 5.92 | 5.92 | 2.25% | 1,002,755 |
| Sep 12, 2025 | 5.83 | 5.89 | 5.79 | 5.79 | 5.79 | -0.17% | 423,433 |
| Sep 11, 2025 | 5.80 | 5.85 | 5.74 | 5.80 | 5.80 | -0.17% | 814,578 |
| Sep 10, 2025 | 5.87 | 5.90 | 5.77 | 5.81 | 5.81 | -1.02% | 583,378 |
| Sep 9, 2025 | 5.95 | 5.97 | 5.87 | 5.87 | 5.87 | -0.84% | 499,312 |
| Sep 8, 2025 | 5.93 | 5.97 | 5.89 | 5.92 | 5.92 | -0.34% | 478,711 |
| Sep 5, 2025 | 6.00 | 6.03 | 5.88 | 5.94 | 5.94 | -0.67% | 776,018 |
| Sep 4, 2025 | 5.90 | 6.04 | 5.90 | 5.98 | 5.98 | 1.18% | 743,716 |
| Sep 3, 2025 | 5.89 | 5.93 | 5.83 | 5.91 | 5.91 | 0.68% | 464,658 |
| Sep 2, 2025 | 6.00 | 6.05 | 5.84 | 5.87 | 5.87 | -2.00% | 605,759 |
| Sep 1, 2025 | 5.98 | 6.05 | 5.97 | 5.99 | 5.99 | -0.17% | 395,235 |
| Aug 29, 2025 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -1.80% | 478,376 |
| Aug 28, 2025 | 6.14 | 6.19 | 6.08 | 6.11 | 6.11 | -0.81% | 468,665 |
| Aug 27, 2025 | 6.18 | 6.22 | 6.14 | 6.16 | 6.16 | -0.48% | 402,601 |
| Aug 26, 2025 | 6.21 | 6.26 | 6.12 | 6.19 | 6.19 | -1.28% | 768,819 |