Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 9.89
+0.06 (0.56%)
Nov 4, 2026, 4:15 PM CET
Allfunds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9.85 | 9.90 | 9.81 | 9.89 | 9.89 | 0.56% | 62,370 |
| Nov 3, 2026 | 9.82 | 9.88 | 9.80 | 9.84 | 9.84 | -0.51% | 157,608 |
| Nov 2, 2026 | 10.00 | 10.00 | 9.86 | 9.89 | 9.89 | -0.65% | 226,529 |
| Oct 30, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 0.51% | 138,457 |
| Oct 29, 2026 | 9.88 | 9.90 | 9.84 | 9.90 | 9.90 | 0.56% | 128,347 |
| Oct 28, 2026 | 9.85 | 9.85 | 9.73 | 9.85 | 9.85 | 0.20% | 185,687 |
| Oct 27, 2026 | 9.50 | 9.85 | 9.50 | 9.83 | 9.83 | -0.25% | 235,113 |
| Oct 26, 2026 | 9.80 | 9.85 | 9.80 | 9.85 | 9.85 | 0.72% | 216,897 |
| Oct 23, 2026 | 9.90 | 9.90 | 9.76 | 9.78 | 9.78 | -0.46% | 317,423 |
| Oct 22, 2026 | 9.86 | 9.86 | 9.73 | 9.83 | 9.83 | -0.30% | 227,375 |
| Oct 21, 2026 | 9.40 | 9.86 | 9.40 | 9.86 | 9.86 | 0.41% | 321,027 |
| Oct 20, 2026 | 9.70 | 9.82 | 9.30 | 9.82 | 9.82 | -0.46% | 799,551 |
| Oct 19, 2026 | 9.90 | 9.90 | 9.75 | 9.86 | 9.86 | 0.61% | 250,281 |
| Oct 16, 2026 | 9.74 | 9.80 | 9.74 | 9.80 | 9.80 | 0.46% | 169,578 |
| Oct 15, 2026 | 9.73 | 9.80 | 9.73 | 9.76 | 9.76 | -1.27% | 366,839 |
| Oct 14, 2026 | 9.70 | 9.88 | 9.62 | 9.88 | 9.88 | 2.60% | 316,757 |
| Oct 13, 2026 | 9.65 | 9.66 | 9.62 | 9.63 | 9.63 | - | 154,843 |
| Oct 12, 2026 | 9.60 | 9.64 | 9.59 | 9.63 | 9.63 | 0.36% | 307,744 |
| Oct 9, 2026 | 9.52 | 9.60 | 9.52 | 9.60 | 9.60 | 0.47% | 947,809 |
| Oct 8, 2026 | 9.50 | 9.57 | 9.50 | 9.55 | 9.55 | 0.53% | 569,326 |
| Oct 7, 2026 | 9.33 | 9.64 | 9.33 | 9.50 | 9.50 | 0.48% | 1,475,673 |
| Oct 6, 2026 | 9.33 | 9.47 | 9.33 | 9.46 | 9.46 | 1.34% | 335,318 |
| Oct 5, 2026 | 9.30 | 9.37 | 9.30 | 9.33 | 9.33 | 0.21% | 672,322 |
| Oct 2, 2026 | 9.45 | 9.45 | 9.31 | 9.31 | 9.31 | -0.27% | 739,287 |
| Oct 1, 2026 | 9.36 | 9.36 | 9.27 | 9.34 | 9.34 | 0.32% | 1,363,567 |
| Sep 30, 2026 | 9.20 | 9.38 | 9.20 | 9.31 | 9.31 | 0.05% | 288,418 |
| Sep 29, 2026 | 9.33 | 9.34 | 9.29 | 9.30 | 9.30 | -0.11% | 653,050 |
| Sep 28, 2026 | 9.16 | 9.33 | 9.16 | 9.31 | 9.31 | 1.09% | 239,385 |
| Sep 25, 2026 | 9.11 | 9.29 | 9.11 | 9.21 | 9.21 | -0.32% | 495,928 |
| Sep 24, 2026 | 9.22 | 9.26 | 9.18 | 9.24 | 9.24 | 0.22% | 906,946 |
| Sep 23, 2026 | 9.17 | 9.25 | 9.16 | 9.22 | 9.22 | 0.88% | 402,763 |
| Sep 22, 2026 | 9.20 | 9.20 | 9.14 | 9.14 | 9.14 | -0.65% | 392,899 |
| Sep 21, 2026 | 9.18 | 9.20 | 9.14 | 9.20 | 9.20 | 0.60% | 126,753 |
| Sep 18, 2026 | 9.12 | 9.16 | 9.09 | 9.15 | 9.15 | -0.33% | 651,848 |
| Sep 17, 2026 | 8.94 | 9.18 | 8.94 | 9.18 | 9.18 | 1.66% | 396,185 |
| Sep 16, 2026 | 9.06 | 9.08 | 9.03 | 9.03 | 9.03 | -0.33% | 159,535 |
| Sep 15, 2026 | 9.07 | 9.09 | 9.01 | 9.06 | 9.06 | 0.06% | 349,252 |
| Sep 14, 2026 | 9.00 | 9.12 | 8.92 | 9.05 | 9.05 | 0.61% | 136,048 |
| Sep 11, 2026 | 9.10 | 9.10 | 8.99 | 9.00 | 9.00 | -0.28% | 96,339 |
| Sep 10, 2026 | 9.01 | 9.02 | 8.90 | 9.02 | 9.02 | 0.11% | 246,694 |
| Sep 9, 2026 | 8.90 | 9.01 | 8.81 | 9.01 | 9.01 | 0.17% | 225,318 |
| Sep 8, 2026 | 9.18 | 9.18 | 8.96 | 9.00 | 9.00 | -1.37% | 200,590 |
| Sep 7, 2026 | 9.07 | 9.12 | 8.99 | 9.12 | 9.12 | 0.55% | 184,170 |
| Sep 4, 2026 | 9.00 | 9.07 | 8.96 | 9.07 | 9.07 | 0.72% | 133,784 |
| Sep 3, 2026 | 9.09 | 9.09 | 8.93 | 9.01 | 9.01 | -0.88% | 190,964 |
| Sep 2, 2026 | 9.00 | 9.09 | 8.92 | 9.09 | 9.09 | 0.44% | 284,111 |
| Sep 1, 2026 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 2.03% | 329,362 |
| Aug 31, 2026 | 9.00 | 9.06 | 8.87 | 8.87 | 8.87 | -1.01% | 562,005 |
| Aug 28, 2026 | 9.06 | 9.07 | 8.96 | 8.96 | 8.96 | -0.44% | 234,692 |
| Aug 27, 2026 | 8.95 | 9.06 | 8.95 | 9.00 | 9.00 | -0.17% | 196,944 |