All for One Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.50	32.20	31.50	32.20	-	2.55%	593
Jun 17, 2026	31.30	31.50	31.30	31.40	31.40	-0.32%	60
Jun 16, 2026	32.20	32.40	31.50	31.50	31.50	-1.25%	648
Jun 15, 2026	33.40	33.40	30.80	31.90	31.90	3.57%	2,284
Jun 12, 2026	33.30	33.30	30.80	30.80	30.80	0.65%	806
Jun 11, 2026	32.10	32.10	30.60	30.60	30.60	-6.13%	1,843
Jun 10, 2026	32.00	32.90	31.50	32.60	32.60	-1.21%	17,202
Jun 9, 2026	33.20	33.40	32.50	33.00	33.00	0.61%	879
Jun 8, 2026	33.60	33.60	32.40	32.80	32.80	0.92%	731
Jun 5, 2026	33.00	33.00	32.00	32.50	32.50	-0.31%	890
Jun 4, 2026	32.60	32.90	32.20	32.60	32.60	0.31%	915
Jun 3, 2026	33.00	33.30	32.00	32.50	32.50	-2.40%	1,634
Jun 2, 2026	32.50	34.50	32.50	33.30	33.30	4.06%	4,429
Jun 1, 2026	33.20	33.20	32.00	32.00	32.00	-0.31%	1,264
May 29, 2026	32.50	32.50	32.10	32.10	32.10	-2.73%	274
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