Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 8.68
+0.08 (0.87%)
Jul 24, 2026, 5:35 PM CET
Allfunds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.64 | 8.70 | 8.64 | 8.68 | 8.68 | 0.87% | 139,837 |
| Jul 23, 2026 | 8.69 | 8.69 | 8.56 | 8.61 | 8.61 | -0.98% | 237,310 |
| Jul 22, 2026 | 8.57 | 8.69 | 8.57 | 8.69 | 8.69 | 0.93% | 103,671 |
| Jul 21, 2026 | 8.63 | 8.65 | 8.57 | 8.61 | 8.61 | -0.75% | 243,305 |
| Jul 20, 2026 | 8.69 | 8.69 | 8.64 | 8.68 | 8.68 | -0.34% | 173,208 |
| Jul 17, 2026 | 8.75 | 8.75 | 8.67 | 8.71 | 8.71 | -0.11% | 222,957 |
| Jul 16, 2026 | 8.73 | 8.73 | 8.67 | 8.72 | 8.72 | -0.23% | 189,696 |
| Jul 15, 2026 | 8.57 | 8.74 | 8.57 | 8.74 | 8.74 | 1.33% | 826,093 |
| Jul 14, 2026 | 8.69 | 8.69 | 8.57 | 8.62 | 8.62 | -0.23% | 209,486 |
| Jul 13, 2026 | 8.60 | 8.65 | 8.60 | 8.64 | 8.64 | 0.35% | 183,126 |
| Jul 10, 2026 | 8.56 | 8.61 | 8.56 | 8.61 | 8.61 | 0.47% | 284,070 |
| Jul 9, 2026 | 8.61 | 8.69 | 8.57 | 8.57 | 8.57 | -1.32% | 209,082 |
| Jul 8, 2026 | 8.69 | 8.69 | 8.64 | 8.69 | 8.69 | - | 459,667 |
| Jul 7, 2026 | 8.67 | 8.71 | 8.65 | 8.69 | 8.69 | 0.87% | 235,011 |
| Jul 6, 2026 | 8.59 | 8.66 | 8.59 | 8.61 | 8.61 | 0.41% | 185,603 |
| Jul 3, 2026 | 8.49 | 8.60 | 8.49 | 8.58 | 8.58 | 0.53% | 358,680 |
| Jul 2, 2026 | 8.50 | 8.54 | 8.44 | 8.53 | 8.53 | 1.01% | 360,642 |
| Jul 1, 2026 | 8.46 | 8.49 | 8.40 | 8.45 | 8.45 | 0.42% | 993,065 |
| Jun 30, 2026 | 8.40 | 8.46 | 8.40 | 8.41 | 8.41 | 0.12% | 269,607 |
| Jun 29, 2026 | 8.40 | 8.46 | 8.40 | 8.40 | 8.40 | -0.30% | 163,701 |
| Jun 26, 2026 | 8.46 | 8.46 | 8.41 | 8.43 | 8.43 | -0.35% | 281,822 |
| Jun 25, 2026 | 8.51 | 8.51 | 8.45 | 8.46 | 8.46 | -0.59% | 223,004 |
| Jun 24, 2026 | 8.54 | 8.54 | 8.48 | 8.51 | 8.51 | -0.47% | 154,307 |
| Jun 23, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 0.12% | 211,612 |
| Jun 22, 2026 | 8.50 | 8.54 | 8.45 | 8.54 | 8.54 | 0.77% | 162,112 |
| Jun 19, 2026 | 8.47 | 8.52 | 8.45 | 8.47 | 8.47 | -0.29% | 515,033 |
| Jun 18, 2026 | 8.49 | 8.51 | 8.46 | 8.50 | 8.50 | -0.06% | 310,299 |
| Jun 17, 2026 | 8.57 | 8.59 | 8.49 | 8.50 | 8.50 | -1.16% | 194,923 |
| Jun 16, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 0.23% | 322,424 |
| Jun 15, 2026 | 8.57 | 8.58 | 8.51 | 8.58 | 8.58 | 0.94% | 211,100 |
| Jun 12, 2026 | 8.46 | 8.56 | 8.46 | 8.50 | 8.50 | 0.29% | 272,927 |
| Jun 11, 2026 | 8.44 | 8.51 | 8.44 | 8.48 | 8.48 | 0.30% | 275,057 |
| Jun 10, 2026 | 8.47 | 8.52 | 8.45 | 8.45 | 8.45 | -0.12% | 242,652 |
| Jun 9, 2026 | 8.52 | 8.52 | 8.46 | 8.46 | 8.46 | -0.47% | 227,925 |
| Jun 8, 2026 | 8.44 | 8.51 | 8.44 | 8.50 | 8.50 | -0.06% | 285,542 |
| Jun 5, 2026 | 8.42 | 8.59 | 8.42 | 8.51 | 8.51 | 0.83% | 231,512 |
| Jun 4, 2026 | 8.47 | 8.56 | 8.44 | 8.44 | 8.44 | -0.41% | 533,105 |
| Jun 3, 2026 | 8.44 | 8.51 | 8.44 | 8.47 | 8.47 | -0.82% | 246,319 |
| Jun 2, 2026 | 8.58 | 8.59 | 8.45 | 8.54 | 8.54 | 0.35% | 159,772 |
| Jun 1, 2026 | 8.56 | 8.57 | 8.51 | 8.51 | 8.51 | -0.82% | 267,504 |
| May 29, 2026 | 8.46 | 8.58 | 8.46 | 8.58 | 8.58 | 0.59% | 1,108,808 |
| May 28, 2026 | 8.68 | 8.68 | 8.53 | 8.53 | 8.53 | -0.70% | 262,352 |
| May 27, 2026 | 8.52 | 8.59 | 8.52 | 8.59 | 8.59 | 0.47% | 319,957 |
| May 26, 2026 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | -1.38% | 257,369 |
| May 25, 2026 | 8.70 | 8.71 | 8.62 | 8.67 | 8.67 | -0.29% | 149,889 |
| 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 |