All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 41.70
+0.30 (0.72%)
At close: Dec 12, 2025
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 41.30 | 41.70 | 41.30 | 41.70 | 41.70 | 0.72% | 510 |
| Dec 11, 2025 | 43.10 | 43.10 | 41.40 | 41.40 | 41.40 | -4.83% | 2,054 |
| Dec 10, 2025 | 41.60 | 43.50 | 41.60 | 43.50 | 43.50 | 5.07% | 1,357 |
| Dec 9, 2025 | 43.00 | 44.00 | 41.40 | 41.40 | 41.40 | -3.50% | 3,748 |
| Dec 8, 2025 | 42.80 | 43.50 | 42.20 | 42.90 | 42.90 | 1.66% | 2,153 |
| Dec 5, 2025 | 40.70 | 42.20 | 40.70 | 42.20 | 42.20 | 3.69% | 1,450 |
| Dec 4, 2025 | 42.40 | 42.40 | 40.70 | 40.70 | 40.70 | -1.93% | 2,508 |
| Dec 3, 2025 | 41.10 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 2,723 |
| Dec 2, 2025 | 41.70 | 41.80 | 40.40 | 40.50 | 40.50 | -1.70% | 1,733 |
| Dec 1, 2025 | 41.30 | 41.30 | 40.80 | 41.20 | 41.20 | 1.48% | 727 |
| Nov 28, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 0.25% | 228 |
| Nov 27, 2025 | 39.20 | 40.50 | 38.70 | 40.50 | 40.50 | 4.11% | 3,068 |
| Nov 26, 2025 | 38.50 | 39.00 | 38.50 | 38.90 | 38.90 | 0.52% | 1,652 |
| Nov 25, 2025 | 39.40 | 39.40 | 38.20 | 38.70 | 38.70 | -0.77% | 1,962 |
| Nov 24, 2025 | 39.10 | 40.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1,931 |
| Nov 21, 2025 | 38.80 | 39.80 | 38.00 | 39.80 | 39.80 | 4.46% | 3,483 |
| Nov 20, 2025 | 38.80 | 38.80 | 37.80 | 38.10 | 38.10 | -1.80% | 2,308 |
| Nov 19, 2025 | 37.90 | 39.30 | 37.90 | 38.80 | 38.80 | 1.84% | 3,915 |
| Nov 18, 2025 | 39.30 | 40.30 | 36.80 | 38.10 | 38.10 | -3.05% | 11,816 |
| Nov 17, 2025 | 41.00 | 41.00 | 39.30 | 39.30 | 39.30 | -2.48% | 2,649 |
| Nov 14, 2025 | 41.00 | 41.60 | 40.30 | 40.30 | 40.30 | -1.71% | 3,622 |
| Nov 13, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.74% | 448 |
| Nov 12, 2025 | 40.90 | 40.90 | 40.00 | 40.30 | 40.30 | 0.50% | 791 |
| Nov 11, 2025 | 43.50 | 43.70 | 39.50 | 40.10 | 40.10 | -8.24% | 6,862 |
| Nov 10, 2025 | 39.60 | 43.70 | 39.60 | 43.70 | 43.70 | 9.25% | 4,948 |
| Nov 7, 2025 | 40.10 | 41.20 | 39.80 | 40.00 | 40.00 | -0.50% | 6,750 |
| Nov 6, 2025 | 41.40 | 41.50 | 39.90 | 40.20 | 40.20 | -0.74% | 7,058 |
| Nov 5, 2025 | 40.50 | 40.60 | 40.20 | 40.50 | 40.50 | -0.25% | 3,891 |
| Nov 4, 2025 | 40.60 | 40.80 | 40.20 | 40.60 | 40.60 | -0.98% | 2,780 |
| Nov 3, 2025 | 40.90 | 41.30 | 40.20 | 41.00 | 41.00 | 0.49% | 3,792 |
| Oct 31, 2025 | 40.00 | 40.80 | 39.80 | 40.80 | 40.80 | 0.74% | 4,679 |
| Oct 30, 2025 | 41.10 | 41.50 | 40.10 | 40.50 | 40.50 | -1.22% | 2,840 |
| Oct 29, 2025 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -3.07% | 1,091 |
| Oct 28, 2025 | 41.60 | 42.30 | 40.80 | 42.30 | 42.30 | 1.93% | 2,603 |
| Oct 27, 2025 | 41.70 | 42.10 | 41.10 | 41.50 | 41.50 | -1.19% | 4,439 |
| Oct 24, 2025 | 41.10 | 42.40 | 40.10 | 42.00 | 42.00 | 0.72% | 3,914 |
| Oct 23, 2025 | 41.80 | 42.10 | 40.00 | 41.70 | 41.70 | 0.72% | 5,819 |
| Oct 22, 2025 | 41.70 | 42.00 | 41.30 | 41.40 | 41.40 | -0.72% | 1,181 |
| Oct 21, 2025 | 43.00 | 43.00 | 41.70 | 41.70 | 41.70 | -2.57% | 1,238 |
| Oct 20, 2025 | 41.50 | 42.80 | 41.50 | 42.80 | 42.80 | 3.63% | 3,392 |
| Oct 17, 2025 | 43.00 | 43.00 | 40.80 | 41.30 | 41.30 | -3.50% | 4,647 |
| Oct 16, 2025 | 43.80 | 43.90 | 42.80 | 42.80 | 42.80 | -2.51% | 510 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 0.92% | 90 |
| Oct 14, 2025 | 42.80 | 43.60 | 42.80 | 43.50 | 43.50 | 1.64% | 3,014 |
| 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 |