All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 43.00
+0.20 (0.47%)
Oct 14, 2025, 12:11 PM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 42.60 | 43.40 | 42.60 | 42.80 | 42.80 | 1.90% | 744 |
| Oct 10, 2025 | 43.60 | 43.80 | 42.00 | 42.00 | 42.00 | -4.33% | 3,806 |
| Oct 9, 2025 | 43.90 | 45.10 | 43.70 | 43.90 | 43.90 | -0.68% | 1,271 |
| Oct 8, 2025 | 44.80 | 44.80 | 43.80 | 44.20 | 44.20 | -0.45% | 979 |
| Oct 7, 2025 | 44.50 | 45.10 | 44.40 | 44.40 | 44.40 | -0.45% | 950 |
| Oct 6, 2025 | 44.00 | 44.70 | 43.30 | 44.60 | 44.60 | 0.45% | 1,055 |
| Oct 3, 2025 | 44.80 | 44.80 | 44.40 | 44.40 | 44.40 | -2.20% | 787 |
| Oct 2, 2025 | 44.80 | 45.70 | 44.50 | 45.40 | 45.40 | - | 1,505 |
| Oct 1, 2025 | 46.00 | 46.00 | 45.10 | 45.40 | 45.40 | -0.22% | 735 |
| Sep 30, 2025 | 45.00 | 45.70 | 44.50 | 45.50 | 45.50 | -0.22% | 2,029 |
| Sep 29, 2025 | 45.60 | 45.60 | 45.00 | 45.60 | 45.60 | 2.47% | 1,472 |
| Sep 26, 2025 | 44.20 | 45.20 | 44.20 | 44.50 | 44.50 | -0.67% | 410 |
| Sep 25, 2025 | 44.80 | 45.00 | 44.20 | 44.80 | 44.80 | -1.32% | 1,432 |
| Sep 24, 2025 | 43.90 | 45.40 | 43.90 | 45.40 | 45.40 | 3.89% | 2,108 |
| Sep 23, 2025 | 44.70 | 44.70 | 43.70 | 43.70 | 43.70 | -2.02% | 2,091 |
| Sep 22, 2025 | 44.60 | 45.60 | 44.60 | 44.60 | 44.60 | - | 876 |
| Sep 19, 2025 | 45.10 | 45.30 | 44.40 | 44.60 | 44.60 | -1.33% | 1,593 |
| Sep 18, 2025 | 45.00 | 45.60 | 44.30 | 45.20 | 45.20 | 0.67% | 4,183 |
| Sep 17, 2025 | 45.10 | 45.30 | 44.80 | 44.90 | 44.90 | -0.44% | 1,435 |
| Sep 16, 2025 | 45.40 | 45.40 | 45.10 | 45.10 | 45.10 | -0.44% | 1,185 |
| Sep 15, 2025 | 45.50 | 46.30 | 45.20 | 45.30 | 45.30 | -1.74% | 1,732 |
| Sep 12, 2025 | 45.40 | 46.20 | 45.00 | 46.10 | 46.10 | 0.66% | 2,724 |
| Sep 11, 2025 | 45.50 | 45.80 | 45.40 | 45.80 | 45.80 | 1.33% | 176 |
| Sep 10, 2025 | 45.00 | 46.70 | 45.00 | 45.20 | 45.20 | - | 2,607 |
| Sep 9, 2025 | 45.20 | 45.80 | 45.10 | 45.20 | 45.20 | 0.44% | 843 |
| Sep 8, 2025 | 46.00 | 46.20 | 44.40 | 45.00 | 45.00 | -1.32% | 3,863 |
| Sep 5, 2025 | 45.30 | 45.60 | 43.70 | 45.60 | 45.60 | 0.66% | 3,041 |
| Sep 4, 2025 | 45.10 | 45.50 | 45.10 | 45.30 | 45.30 | 0.67% | 359 |
| Sep 3, 2025 | 45.50 | 45.60 | 45.00 | 45.00 | 45.00 | -1.32% | 1,373 |
| Sep 2, 2025 | 45.40 | 45.90 | 45.40 | 45.60 | 45.60 | 0.66% | 1,662 |
| Sep 1, 2025 | 46.10 | 46.10 | 45.30 | 45.30 | 45.30 | - | 317 |
| Aug 29, 2025 | 45.90 | 46.20 | 45.30 | 45.30 | 45.30 | -1.95% | 707 |
| Aug 28, 2025 | 45.00 | 46.20 | 45.00 | 46.20 | 46.20 | 0.65% | 1,476 |
| Aug 27, 2025 | 45.10 | 46.20 | 45.10 | 45.90 | 45.90 | 1.55% | 2,638 |
| Aug 26, 2025 | 45.90 | 45.90 | 45.20 | 45.20 | 45.20 | -0.88% | 439 |
| Aug 25, 2025 | 46.10 | 46.50 | 45.60 | 45.60 | 45.60 | -1.08% | 1,052 |
| Aug 22, 2025 | 46.70 | 46.70 | 46.10 | 46.10 | 46.10 | -0.22% | 1,803 |
| Aug 21, 2025 | 46.70 | 47.10 | 46.20 | 46.20 | 46.20 | 0.43% | 2,043 |
| Aug 20, 2025 | 45.80 | 46.60 | 45.80 | 46.00 | 46.00 | 0.22% | 1,185 |
| Aug 19, 2025 | 46.20 | 46.90 | 45.70 | 45.90 | 45.90 | -0.22% | 2,705 |
| Aug 18, 2025 | 47.10 | 47.10 | 45.10 | 46.00 | 46.00 | -0.86% | 2,784 |
| Aug 15, 2025 | 46.00 | 47.50 | 46.00 | 46.40 | 46.40 | 2.43% | 3,672 |
| Aug 14, 2025 | 44.90 | 46.30 | 44.90 | 45.30 | 45.30 | 1.12% | 4,505 |
| Aug 13, 2025 | 46.20 | 46.20 | 44.60 | 44.80 | 44.80 | -1.97% | 5,618 |
| Aug 12, 2025 | 47.20 | 47.60 | 45.70 | 45.70 | 45.70 | -2.77% | 3,529 |
| Aug 11, 2025 | 47.40 | 49.20 | 47.00 | 47.00 | 47.00 | -1.47% | 4,036 |
| Aug 8, 2025 | 48.30 | 49.10 | 47.50 | 47.70 | 47.70 | -0.42% | 2,736 |
| Aug 7, 2025 | 47.10 | 49.30 | 47.10 | 47.90 | 47.90 | -2.64% | 3,591 |
| Aug 6, 2025 | 48.90 | 49.20 | 48.60 | 49.20 | 49.20 | 2.71% | 503 |
| Aug 5, 2025 | 49.30 | 49.40 | 47.90 | 47.90 | 47.90 | -3.04% | 2,745 |