Allfunds Group plc (AMS:ALLFG)
Netherlands · Delayed Price · Currency is EUR 9.24
+0.02 (0.22%)
Sep 24, 2026, 5:35 PM CET
Allfunds Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 9.09 | 9.09 | 9.00 | 9.01 | 9.01 | -0.44% | 167,691 |
| Aug 25, 2026 | 9.10 | 9.10 | 8.99 | 9.05 | 9.05 | 0.50% | 142,396 |
| Aug 24, 2026 | 8.98 | 9.05 | 8.91 | 9.01 | 9.01 | 0.61% | 127,837 |
| Aug 21, 2026 | 8.94 | 8.99 | 8.94 | 8.95 | 8.95 | -0.33% | 149,548 |
| Aug 20, 2026 | 8.93 | 8.98 | 8.90 | 8.98 | 8.98 | 0.90% | 189,689 |
| Aug 19, 2026 | 8.93 | 8.95 | 8.88 | 8.90 | 8.90 | -0.17% | 164,663 |
| Aug 18, 2026 | 8.81 | 8.95 | 8.81 | 8.92 | 8.92 | 0.28% | 119,647 |
| Aug 17, 2026 | 8.84 | 8.92 | 8.82 | 8.89 | 8.89 | 0.85% | 167,719 |
| Aug 14, 2026 | 8.89 | 8.89 | 8.80 | 8.82 | 8.82 | 0.17% | 175,240 |
| Aug 13, 2026 | 8.79 | 8.87 | 8.79 | 8.80 | 8.80 | -0.45% | 140,474 |
| Aug 12, 2026 | 8.87 | 8.87 | 8.81 | 8.84 | 8.84 | 0.11% | 146,488 |
| Aug 11, 2026 | 8.83 | 8.91 | 8.81 | 8.83 | 8.83 | -0.17% | 122,133 |
| Aug 10, 2026 | 8.82 | 8.91 | 8.82 | 8.85 | 8.85 | 0.17% | 171,471 |
| Aug 7, 2026 | 8.79 | 8.89 | 8.79 | 8.83 | 8.83 | 0.46% | 132,675 |
| Aug 6, 2026 | 8.75 | 8.87 | 8.66 | 8.79 | 8.79 | 2.87% | 114,484 |
| Aug 5, 2026 | 8.78 | 8.83 | 8.55 | 8.55 | 8.55 | -2.34% | 272,322 |
| Aug 4, 2026 | 8.84 | 8.93 | 8.74 | 8.75 | 8.75 | -1.02% | 267,103 |
| Aug 3, 2026 | 8.76 | 8.84 | 8.76 | 8.84 | 8.84 | - | 185,094 |
| Jul 31, 2026 | 8.76 | 8.84 | 8.70 | 8.84 | 8.84 | 0.86% | 260,707 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.74 | 8.77 | 8.77 | -0.51% | 194,647 |
| Jul 29, 2026 | 8.80 | 8.83 | 8.77 | 8.81 | 8.81 | 0.63% | 194,761 |
| Jul 28, 2026 | 8.74 | 8.80 | 8.72 | 8.76 | 8.76 | 0.63% | 264,839 |
| Jul 27, 2026 | 8.72 | 8.76 | 8.66 | 8.70 | 8.70 | 0.23% | 188,381 |
| 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 |