All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 46.10
+0.30 (0.66%)
Sep 12, 2025, 5:36 PM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2025 | 48.60 | 50.00 | 48.30 | 49.40 | 49.40 | 1.86% | 2,087 |
| Aug 1, 2025 | 49.80 | 49.80 | 48.00 | 48.50 | 48.50 | -0.82% | 2,290 |
| Jul 31, 2025 | 49.70 | 49.70 | 48.90 | 48.90 | 48.90 | -1.21% | 1,105 |
| Jul 30, 2025 | 49.60 | 49.70 | 49.10 | 49.50 | 49.50 | -0.40% | 202 |
| Jul 29, 2025 | 49.60 | 49.80 | 48.60 | 49.70 | 49.70 | 2.47% | 1,750 |
| Jul 28, 2025 | 48.40 | 49.50 | 48.40 | 48.50 | 48.50 | -2.02% | 2,486 |
| Jul 25, 2025 | 51.00 | 51.00 | 49.50 | 49.50 | 49.50 | -3.32% | 1,137 |
| Jul 24, 2025 | 50.80 | 51.20 | 50.00 | 51.20 | 51.20 | 1.59% | 2,191 |
| Jul 23, 2025 | 48.10 | 52.00 | 48.10 | 50.40 | 50.40 | 4.13% | 6,416 |
| Jul 22, 2025 | 47.70 | 48.80 | 47.70 | 48.40 | 48.40 | -0.21% | 1,329 |
| Jul 21, 2025 | 48.30 | 48.50 | 47.90 | 48.50 | 48.50 | 0.83% | 664 |
| Jul 18, 2025 | 48.30 | 48.90 | 48.10 | 48.10 | 48.10 | -0.82% | 1,208 |
| Jul 17, 2025 | 47.90 | 48.60 | 47.60 | 48.50 | 48.50 | 1.25% | 2,477 |
| Jul 16, 2025 | 48.70 | 48.90 | 47.90 | 47.90 | 47.90 | -1.84% | 979 |
| Jul 15, 2025 | 52.00 | 52.00 | 48.80 | 48.80 | 48.80 | -3.94% | 6,398 |
| Jul 14, 2025 | 49.80 | 52.20 | 49.50 | 50.80 | 50.80 | 2.42% | 7,657 |
| Jul 11, 2025 | 47.90 | 49.80 | 47.50 | 49.60 | 49.60 | 4.20% | 4,610 |
| Jul 10, 2025 | 48.60 | 49.30 | 47.60 | 47.60 | 47.60 | -2.06% | 4,952 |
| Jul 9, 2025 | 48.70 | 49.30 | 47.60 | 48.60 | 48.60 | -0.21% | 12,835 |
| Jul 8, 2025 | 48.70 | 49.70 | 48.10 | 48.70 | 48.70 | 0.41% | 6,283 |
| Jul 7, 2025 | 48.00 | 49.00 | 47.60 | 48.50 | 48.50 | 1.25% | 12,240 |