All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 32.10
-0.90 (-2.73%)
May 29, 2026, 5:35 PM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | - | -1.52% | 200 |
| May 28, 2026 | 31.90 | 33.30 | 31.90 | 33.00 | 33.00 | 1.54% | 501 |
| May 27, 2026 | 33.90 | 33.90 | 32.30 | 32.50 | 32.50 | 1.56% | 1,692 |
| May 26, 2026 | 33.40 | 33.40 | 32.00 | 32.00 | 32.00 | -4.19% | 2,394 |
| May 25, 2026 | 33.90 | 34.90 | 33.10 | 33.40 | 33.40 | -1.47% | 1,472 |
| May 22, 2026 | 33.00 | 33.90 | 33.00 | 33.90 | 33.90 | 3.67% | 275 |
| May 21, 2026 | 33.20 | 33.40 | 32.70 | 32.70 | 32.70 | -2.10% | 1,215 |
| May 20, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 3.73% | 1,028 |
| May 19, 2026 | 33.50 | 33.50 | 32.00 | 32.20 | 32.20 | -4.45% | 5,567 |
| May 18, 2026 | 32.20 | 33.70 | 32.20 | 33.70 | 33.70 | 4.66% | 1,492 |
| May 15, 2026 | 35.80 | 35.80 | 32.00 | 32.20 | 32.20 | -3.30% | 3,823 |
| May 14, 2026 | 34.70 | 34.70 | 33.00 | 33.30 | 33.30 | -0.60% | 2,808 |
| May 13, 2026 | 34.80 | 35.10 | 32.80 | 33.50 | 33.50 | -3.74% | 3,308 |
| May 12, 2026 | 31.60 | 35.60 | 30.50 | 34.80 | 34.80 | -3.33% | 3,496 |
| May 11, 2026 | 29.80 | 36.00 | 29.30 | 36.00 | 36.00 | 20.81% | 3,270 |
| May 8, 2026 | 29.60 | 30.10 | 27.30 | 29.80 | 29.80 | -19.02% | 16,275 |
| May 7, 2026 | 36.70 | 37.00 | 35.80 | 36.80 | 36.80 | -0.54% | 2,337 |
| May 6, 2026 | 36.20 | 37.00 | 36.20 | 37.00 | 37.00 | 2.21% | 1,567 |
| May 5, 2026 | 35.70 | 36.20 | 35.50 | 36.20 | 36.20 | 2.26% | 702 |
| May 4, 2026 | 36.90 | 37.00 | 35.40 | 35.40 | 35.40 | -1.94% | 964 |
| Apr 30, 2026 | 35.10 | 36.20 | 35.00 | 36.10 | 36.10 | 2.85% | 2,018 |
| Apr 29, 2026 | 35.00 | 35.40 | 35.00 | 35.10 | 35.10 | 0.29% | 736 |
| Apr 28, 2026 | 35.40 | 35.40 | 34.50 | 35.00 | 35.00 | -1.13% | 2,174 |
| Apr 27, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 2.91% | 2,711 |
| Apr 24, 2026 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -4.18% | 2,618 |
| Apr 23, 2026 | 36.30 | 36.30 | 35.70 | 35.90 | 35.90 | -2.45% | 3,412 |
| Apr 22, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1.94% | 3,291 |
| Apr 21, 2026 | 35.30 | 36.10 | 35.30 | 36.10 | 36.10 | 2.85% | 1,645 |
| Apr 20, 2026 | 37.00 | 37.50 | 34.70 | 35.10 | 35.10 | -3.57% | 4,809 |
| Apr 17, 2026 | 34.90 | 36.40 | 34.80 | 36.40 | 36.40 | 3.12% | 5,573 |
| Apr 16, 2026 | 35.10 | 35.30 | 34.90 | 35.30 | 35.30 | -2.22% | 2,930 |
| Apr 15, 2026 | 36.30 | 36.30 | 35.80 | 36.10 | 36.10 | - | 2,998 |
| Apr 14, 2026 | 36.00 | 36.10 | 35.20 | 36.10 | 36.10 | 0.28% | 2,217 |
| Apr 13, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3.15% | 3,075 |
| Apr 10, 2026 | 35.30 | 35.30 | 34.50 | 34.90 | 34.90 | 0.87% | 2,823 |
| Apr 9, 2026 | 37.20 | 37.20 | 33.00 | 34.60 | 34.60 | -2.54% | 4,093 |
| Apr 8, 2026 | 36.50 | 36.50 | 35.40 | 35.50 | 35.50 | -1.39% | 3,746 |
| Apr 7, 2026 | 35.80 | 36.00 | 35.50 | 36.00 | 36.00 | 0.56% | 5,463 |
| Apr 2, 2026 | 35.40 | 35.80 | 34.60 | 35.80 | 35.80 | 1.42% | 4,600 |
| Apr 1, 2026 | 34.50 | 37.30 | 34.50 | 35.30 | 35.30 | 4.13% | 2,466 |
| Mar 31, 2026 | 31.20 | 33.90 | 31.20 | 33.90 | 33.90 | 7.96% | 2,664 |
| Mar 30, 2026 | 32.60 | 32.60 | 31.10 | 31.40 | 31.40 | -3.09% | 6,860 |
| 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 | 3.21% | 2,402 |