All for One Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.90	36.50	35.90	36.20	36.20	-1.63%	330
Mar 3, 2026	36.50	36.90	35.90	36.80	36.80	-0.54%	4,578
Mar 2, 2026	37.40	37.40	36.80	37.00	37.00	-1.33%	10,733
Feb 27, 2026	37.30	38.10	37.30	37.50	37.50	0.54%	10,181
Feb 26, 2026	37.20	37.50	37.00	37.30	37.30	0.81%	4,455
Feb 25, 2026	37.20	37.40	36.90	37.00	37.00	-0.27%	8,479
Feb 24, 2026	37.20	37.20	36.80	37.10	37.10	-0.27%	5,119
Feb 23, 2026	37.40	37.50	36.80	37.20	37.20	-0.27%	6,608
Feb 20, 2026	37.40	37.60	37.30	37.30	37.30	0.27%	2,575
Feb 19, 2026	37.50	37.50	36.90	37.20	37.20	0.54%	4,893
Feb 18, 2026	37.00	37.10	36.70	37.00	37.00	1.09%	7,625
Feb 17, 2026	37.60	37.60	36.30	36.60	36.60	-1.35%	6,206
Feb 16, 2026	37.50	37.70	37.10	37.10	37.10	-0.54%	2,834
Feb 13, 2026	37.60	37.70	37.30	37.30	37.30	-0.53%	4,365
Feb 12, 2026	38.10	38.20	37.20	37.50	37.50	-0.53%	13,791
Feb 11, 2026	36.30	38.00	36.30	37.70	37.70	7.71%	7,786
Feb 10, 2026	34.90	35.30	34.80	35.00	35.00	2.64%	4,181
Feb 9, 2026	35.10	36.00	33.60	34.10	34.10	-2.01%	5,226
Feb 6, 2026	36.60	36.60	34.80	34.80	34.80	-4.92%	6,637
Feb 5, 2026	38.40	38.80	36.40	36.60	36.60	-4.69%	4,590
Feb 4, 2026	39.20	40.00	38.40	38.40	38.40	-9.00%	8,917
Feb 3, 2026	42.20	42.40	41.40	42.20	42.20	1.69%	2,212
Feb 2, 2026	40.20	43.70	40.20	41.50	41.50	3.49%	2,538
Jan 30, 2026	41.90	41.90	40.10	40.10	40.10	-4.52%	1,694
Jan 29, 2026	42.00	42.20	41.90	42.00	42.00	0.24%	4,651
Jan 28, 2026	42.60	42.60	41.90	41.90	41.90	-1.64%	872
Jan 27, 2026	42.70	42.80	42.00	42.60	42.60	-0.47%	1,088
Jan 26, 2026	42.80	43.40	42.70	42.80	42.80	0.47%	3,583
Jan 23, 2026	42.90	43.80	42.20	42.60	42.60	-0.23%	16,746
Jan 22, 2026	43.10	43.50	41.80	42.70	42.70	2.40%	7,260
Jan 21, 2026	42.40	42.40	41.50	41.70	41.70	-0.71%	1,475
Jan 20, 2026	42.20	42.50	41.80	42.00	42.00	0.24%	1,792
Jan 19, 2026	41.10	43.10	41.10	41.90	41.90	-1.18%	4,428
Jan 16, 2026	41.70	43.40	41.50	42.40	42.40	0.71%	1,777
Jan 15, 2026	43.90	43.90	42.00	42.10	42.10	0.24%	6,573
Jan 14, 2026	43.00	43.70	42.00	42.00	42.00	-2.33%	5,025
Jan 13, 2026	43.50	43.50	42.50	43.00	43.00	2.38%	2,314
Jan 12, 2026	43.00	43.00	42.00	42.00	42.00	-1.41%	1,101
Jan 9, 2026	42.70	43.20	42.20	42.60	42.60	-0.23%	1,768
Jan 8, 2026	41.10	43.00	41.10	42.70	42.70	3.89%	2,060
Jan 7, 2026	40.90	41.30	40.70	41.10	41.10	0.49%	1,498
Jan 6, 2026	41.40	41.40	39.90	40.90	40.90	-	2,087
Jan 5, 2026	42.40	42.40	40.90	40.90	40.90	-5.32%	1,053
Jan 2, 2026	43.40	43.40	41.90	43.20	43.20	0.70%	370
Dec 30, 2025	41.00	42.90	40.10	42.90	42.90	4.13%	3,595
Dec 29, 2025	40.00	41.20	39.70	41.20	41.20	2.74%	2,329
Dec 23, 2025	41.20	41.20	39.70	40.10	40.10	-	1,604
Dec 22, 2025	40.10	41.20	40.10	40.10	40.10	0.25%	4,640
Dec 19, 2025	39.90	40.70	39.20	40.00	40.00	-1.23%	3,222
Dec 18, 2025	40.00	40.50	39.90	40.50	40.50	1.50%	1,054