Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 8.64
-0.03 (-0.35%)
May 26, 2026, 1:19 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 8.70 | 8.71 | 8.62 | 8.62 | - | -0.86% | 33,289 |
| May 22, 2026 | 8.60 | 8.70 | 8.60 | 8.70 | 8.70 | 0.75% | 227,589 |
| May 21, 2026 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | -0.06% | 489,693 |
| May 20, 2026 | 8.45 | 8.66 | 8.45 | 8.64 | 8.64 | 0.70% | 588,175 |
| May 19, 2026 | 8.45 | 8.63 | 8.45 | 8.58 | 8.58 | 0.94% | 333,806 |
| May 18, 2026 | 8.40 | 8.54 | 8.40 | 8.50 | 8.50 | 1.37% | 273,797 |
| May 15, 2026 | 8.42 | 8.45 | 8.38 | 8.38 | 8.38 | -0.06% | 163,368 |
| May 14, 2026 | 8.35 | 8.42 | 8.35 | 8.39 | 8.39 | 0.42% | 146,205 |
| May 13, 2026 | 8.50 | 8.50 | 8.35 | 8.35 | 8.35 | -0.95% | 217,415 |
| May 12, 2026 | 8.50 | 8.50 | 8.43 | 8.43 | 8.43 | -0.77% | 236,763 |
| May 11, 2026 | 8.50 | 8.51 | 8.36 | 8.50 | 8.50 | 1.25% | 290,072 |
| May 8, 2026 | 8.53 | 8.60 | 8.53 | 8.59 | 8.39 | 0.35% | 360,698 |
| May 7, 2026 | 8.77 | 8.77 | 8.56 | 8.56 | 8.36 | -1.67% | 464,200 |
| May 6, 2026 | 8.80 | 8.80 | 8.68 | 8.71 | 8.50 | - | 487,814 |
| May 5, 2026 | 8.81 | 8.81 | 8.70 | 8.71 | 8.50 | -1.64% | 499,652 |
| May 4, 2026 | 8.76 | 8.85 | 8.74 | 8.85 | 8.64 | 1.49% | 378,808 |
| Apr 30, 2026 | 8.81 | 8.81 | 8.71 | 8.72 | 8.52 | -1.02% | 205,094 |
| Apr 29, 2026 | 8.70 | 8.81 | 8.61 | 8.81 | 8.60 | 0.06% | 289,517 |
| Apr 28, 2026 | 8.80 | 8.83 | 8.75 | 8.81 | 8.60 | -0.84% | 513,359 |
| Apr 27, 2026 | 8.61 | 8.88 | 8.61 | 8.88 | 8.67 | 1.78% | 473,001 |
| Apr 24, 2026 | 8.76 | 8.77 | 8.73 | 8.73 | 8.52 | -0.17% | 385,852 |
| Apr 23, 2026 | 8.78 | 8.79 | 8.72 | 8.74 | 8.54 | -0.40% | 233,852 |
| Apr 22, 2026 | 8.75 | 8.82 | 8.70 | 8.78 | 8.57 | 0.29% | 1,085,558 |
| Apr 21, 2026 | 8.65 | 8.76 | 8.65 | 8.75 | 8.55 | 2.88% | 568,777 |
| Apr 20, 2026 | 8.63 | 8.72 | 8.51 | 8.51 | 8.31 | -1.45% | 268,472 |
| Apr 17, 2026 | 8.66 | 8.77 | 8.63 | 8.63 | 8.43 | -0.69% | 511,122 |
| Apr 16, 2026 | 8.62 | 8.69 | 8.58 | 8.69 | 8.49 | 1.28% | 598,161 |
| Apr 15, 2026 | 8.57 | 8.60 | 8.57 | 8.58 | 8.38 | 0.12% | 678,069 |
| Apr 14, 2026 | 8.58 | 8.58 | 8.51 | 8.57 | 8.37 | 0.47% | 427,648 |
| Apr 13, 2026 | 8.51 | 8.56 | 8.50 | 8.53 | 8.33 | 0.06% | 295,283 |
| Apr 10, 2026 | 8.53 | 8.58 | 8.52 | 8.53 | 8.33 | -0.23% | 454,299 |
| Apr 9, 2026 | 8.57 | 8.60 | 8.51 | 8.55 | 8.35 | -0.18% | 555,672 |
| Apr 8, 2026 | 8.60 | 8.64 | 8.48 | 8.56 | 8.36 | -0.23% | 701,397 |
| Apr 7, 2026 | 8.57 | 8.61 | 8.56 | 8.58 | 8.38 | -0.23% | 472,305 |
| Apr 2, 2026 | 8.48 | 8.62 | 8.45 | 8.60 | 8.40 | 0.58% | 794,849 |
| Apr 1, 2026 | 8.58 | 8.61 | 8.52 | 8.55 | 8.35 | 0.29% | 583,470 |
| Mar 31, 2026 | 8.46 | 8.55 | 8.46 | 8.53 | 8.33 | 1.07% | 461,755 |
| Mar 30, 2026 | 8.25 | 8.48 | 8.25 | 8.44 | 8.24 | 1.14% | 572,733 |
| Mar 27, 2026 | 8.46 | 8.46 | 8.34 | 8.34 | 8.15 | -1.01% | 656,863 |
| Mar 26, 2026 | 8.41 | 8.43 | 8.34 | 8.43 | 8.23 | 0.06% | 428,577 |
| Mar 25, 2026 | 8.45 | 8.50 | 8.41 | 8.42 | 8.22 | -0.24% | 1,009,341 |
| Mar 24, 2026 | 8.41 | 8.49 | 8.41 | 8.44 | 8.24 | 0.12% | 350,171 |
| Mar 23, 2026 | 8.36 | 8.54 | 8.26 | 8.43 | 8.23 | -0.47% | 551,647 |
| Mar 20, 2026 | 8.59 | 8.59 | 8.44 | 8.47 | 8.27 | -0.70% | 1,502,534 |
| Mar 19, 2026 | 8.45 | 8.59 | 8.45 | 8.53 | 8.33 | -0.64% | 1,290,538 |
| Mar 18, 2026 | 8.60 | 8.60 | 8.53 | 8.59 | 8.39 | 0.53% | 386,846 |
| Mar 17, 2026 | 8.50 | 8.57 | 8.45 | 8.54 | 8.34 | 0.95% | 258,386 |
| Mar 16, 2026 | 8.41 | 8.50 | 8.41 | 8.46 | 8.26 | 0.30% | 489,981 |
| Mar 13, 2026 | 8.36 | 8.50 | 8.35 | 8.44 | 8.24 | 0.30% | 544,896 |
| Mar 12, 2026 | 8.31 | 8.47 | 8.31 | 8.41 | 8.21 | 0.84% | 1,881,120 |