All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 32.40
-0.60 (-1.82%)
At close: Mar 27, 2026
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.70 | 32.70 | 31.20 | 32.40 | 32.40 | -1.82% | 9,537 |
| Mar 26, 2026 | 34.30 | 34.30 | 32.10 | 33.00 | 33.00 | -5.44% | 3,480 |
| Mar 25, 2026 | 31.30 | 34.90 | 31.30 | 34.90 | 34.90 | 11.15% | 8,196 |
| Mar 24, 2026 | 34.70 | 34.70 | 31.40 | 31.40 | 31.40 | -4.85% | 2,773 |
| Mar 23, 2026 | 32.60 | 34.00 | 30.70 | 33.00 | 33.00 | 4.10% | 5,336 |
| Mar 20, 2026 | 34.20 | 34.20 | 31.40 | 31.70 | 31.70 | -8.65% | 3,686 |
| Mar 19, 2026 | 35.50 | 35.50 | 34.70 | 34.70 | 34.70 | -1.98% | 1,926 |
| Mar 18, 2026 | 35.90 | 36.10 | 34.30 | 35.40 | 35.40 | -0.28% | 2,402 |
| Mar 17, 2026 | 35.90 | 35.90 | 35.20 | 35.50 | 34.30 | -0.84% | 1,697 |
| Mar 16, 2026 | 35.50 | 36.10 | 35.50 | 35.80 | 34.59 | 0.85% | 400 |
| Mar 13, 2026 | 36.40 | 36.40 | 35.50 | 35.50 | 34.30 | -3.27% | 1,209 |
| Mar 12, 2026 | 35.90 | 36.70 | 35.90 | 36.70 | 35.46 | 1.94% | 240 |
| Mar 11, 2026 | 35.60 | 36.00 | 35.50 | 36.00 | 34.78 | 1.12% | 503 |
| Mar 10, 2026 | 35.60 | 35.80 | 35.20 | 35.60 | 34.40 | -0.28% | 906 |
| Mar 9, 2026 | 36.80 | 36.80 | 35.50 | 35.70 | 34.49 | 0.85% | 514 |
| Mar 6, 2026 | 36.00 | 36.10 | 35.40 | 35.40 | 34.20 | -1.67% | 308 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 34.78 | -0.55% | 963 |
| Mar 4, 2026 | 35.90 | 36.50 | 35.90 | 36.20 | 34.98 | -1.63% | 330 |
| Mar 3, 2026 | 36.50 | 36.90 | 35.90 | 36.80 | 35.56 | -0.54% | 4,578 |
| Mar 2, 2026 | 37.40 | 37.40 | 36.80 | 37.00 | 35.75 | -1.33% | 10,733 |
| Feb 27, 2026 | 37.30 | 38.10 | 37.30 | 37.50 | 36.23 | 0.54% | 10,181 |
| Feb 26, 2026 | 37.20 | 37.50 | 37.00 | 37.30 | 36.04 | 0.81% | 4,455 |
| Feb 25, 2026 | 37.20 | 37.40 | 36.90 | 37.00 | 35.75 | -0.27% | 8,479 |
| Feb 24, 2026 | 37.20 | 37.20 | 36.80 | 37.10 | 35.85 | -0.27% | 5,119 |
| Feb 23, 2026 | 37.40 | 37.50 | 36.80 | 37.20 | 35.94 | -0.27% | 6,608 |
| Feb 20, 2026 | 37.40 | 37.60 | 37.30 | 37.30 | 36.04 | 0.27% | 2,575 |
| Feb 19, 2026 | 37.50 | 37.50 | 36.90 | 37.20 | 35.94 | 0.54% | 4,893 |
| Feb 18, 2026 | 37.00 | 37.10 | 36.70 | 37.00 | 35.75 | 1.09% | 7,625 |
| Feb 17, 2026 | 37.60 | 37.60 | 36.30 | 36.60 | 35.36 | -1.35% | 6,206 |
| Feb 16, 2026 | 37.50 | 37.70 | 37.10 | 37.10 | 35.85 | -0.54% | 2,834 |
| Feb 13, 2026 | 37.60 | 37.70 | 37.30 | 37.30 | 36.04 | -0.53% | 4,365 |
| Feb 12, 2026 | 38.10 | 38.20 | 37.20 | 37.50 | 36.23 | -0.53% | 13,791 |
| Feb 11, 2026 | 36.30 | 38.00 | 36.30 | 37.70 | 36.43 | 7.71% | 7,786 |
| Feb 10, 2026 | 34.90 | 35.30 | 34.80 | 35.00 | 33.82 | 2.64% | 4,181 |
| Feb 9, 2026 | 35.10 | 36.00 | 33.60 | 34.10 | 32.95 | -2.01% | 5,226 |
| Feb 6, 2026 | 36.60 | 36.60 | 34.80 | 34.80 | 33.62 | -4.92% | 6,637 |
| Feb 5, 2026 | 38.40 | 38.80 | 36.40 | 36.60 | 35.36 | -4.69% | 4,590 |
| Feb 4, 2026 | 39.20 | 40.00 | 38.40 | 38.40 | 37.10 | -9.00% | 8,917 |
| Feb 3, 2026 | 42.20 | 42.40 | 41.40 | 42.20 | 40.77 | 1.69% | 2,212 |
| Feb 2, 2026 | 40.20 | 43.70 | 40.20 | 41.50 | 40.10 | 3.49% | 2,538 |
| Jan 30, 2026 | 41.90 | 41.90 | 40.10 | 40.10 | 38.74 | -4.52% | 1,694 |
| Jan 29, 2026 | 42.00 | 42.20 | 41.90 | 42.00 | 40.58 | 0.24% | 4,651 |
| Jan 28, 2026 | 42.60 | 42.60 | 41.90 | 41.90 | 40.48 | -1.64% | 872 |
| Jan 27, 2026 | 42.70 | 42.80 | 42.00 | 42.60 | 41.16 | -0.47% | 1,088 |
| Jan 26, 2026 | 42.80 | 43.40 | 42.70 | 42.80 | 41.35 | 0.47% | 3,583 |
| Jan 23, 2026 | 42.90 | 43.80 | 42.20 | 42.60 | 41.16 | -0.23% | 16,746 |
| Jan 22, 2026 | 43.10 | 43.50 | 41.80 | 42.70 | 41.26 | 2.40% | 7,260 |
| Jan 21, 2026 | 42.40 | 42.40 | 41.50 | 41.70 | 40.29 | -0.71% | 1,475 |
| Jan 20, 2026 | 42.20 | 42.50 | 41.80 | 42.00 | 40.58 | 0.24% | 1,792 |
| Jan 19, 2026 | 41.10 | 43.10 | 41.10 | 41.90 | 40.48 | -1.18% | 4,428 |