All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 68.20
+0.20 (0.29%)
Aug 18, 2026, 5:35 PM CET
All for One Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 68.00 | 68.20 | 68.00 | 68.20 | 68.20 | 0.29% | 15,733 |
| Aug 17, 2026 | 68.00 | 68.20 | 67.60 | 68.00 | 68.00 | -0.29% | 8,619 |
| Aug 14, 2026 | 67.80 | 68.20 | 67.60 | 68.20 | 68.20 | 0.29% | 8,634 |
| Aug 13, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | - | 5,286 |
| Aug 12, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | - | 150 |
| Aug 11, 2026 | 67.80 | 68.00 | 67.60 | 68.00 | 68.00 | 0.29% | 4,506 |
| Aug 10, 2026 | 67.80 | 68.00 | 67.60 | 67.80 | 67.80 | -0.29% | 583 |
| Aug 7, 2026 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 0.29% | 7,716 |
| Aug 6, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | 0.30% | 11,563 |
| Aug 5, 2026 | 67.60 | 67.80 | 67.60 | 67.60 | 67.60 | -0.29% | 6,675 |
| Aug 4, 2026 | 67.60 | 67.80 | 67.60 | 67.80 | 67.80 | 0.30% | 8,312 |
| Aug 3, 2026 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | -0.29% | 14,108 |
| Jul 31, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | - | 5,652 |
| Jul 30, 2026 | 67.40 | 68.00 | 67.40 | 67.80 | 67.80 | 0.30% | 4,093 |
| Jul 29, 2026 | 67.40 | 67.60 | 67.40 | 67.60 | 67.60 | - | 1,962 |
| Jul 28, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | -0.29% | 3,270 |
| Jul 27, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | 0.30% | 4,757 |
| Jul 24, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | - | 3,645 |
| Jul 23, 2026 | 67.40 | 67.80 | 67.40 | 67.60 | 67.60 | 0.30% | 17,906 |
| Jul 22, 2026 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | - | 3,452 |
| Jul 21, 2026 | 67.40 | 67.60 | 67.40 | 67.40 | 67.40 | -0.30% | 145,878 |
| Jul 20, 2026 | 67.40 | 67.60 | 67.40 | 67.60 | 67.60 | 0.30% | 58,208 |
| Jul 17, 2026 | 67.40 | 67.60 | 67.20 | 67.40 | 67.40 | -0.30% | 59,987 |
| Jul 16, 2026 | 67.00 | 67.60 | 66.60 | 67.60 | 67.60 | 94.81% | 284,402 |
| Jul 15, 2026 | 34.20 | 34.80 | 34.00 | 34.70 | 34.70 | -1.42% | 979 |
| Jul 14, 2026 | 35.50 | 35.50 | 34.10 | 35.20 | 35.20 | -2.22% | 686 |
| Jul 13, 2026 | 33.40 | 36.00 | 33.20 | 36.00 | 36.00 | 8.76% | 2,120 |
| Jul 10, 2026 | 32.80 | 33.10 | 32.80 | 33.10 | 33.10 | 1.85% | 20 |
| Jul 9, 2026 | 32.30 | 33.40 | 32.20 | 32.50 | 32.50 | -3.85% | 497 |
| Jul 8, 2026 | 31.10 | 33.80 | 31.10 | 33.80 | 33.80 | 9.39% | 1,121 |
| Jul 7, 2026 | 32.10 | 32.10 | 30.50 | 30.90 | 30.90 | 1.31% | 910 |
| Jul 6, 2026 | 31.10 | 31.10 | 30.50 | 30.50 | 30.50 | -1.93% | 586 |
| Jul 3, 2026 | 30.80 | 31.10 | 30.20 | 31.10 | 31.10 | 0.97% | 1,599 |
| Jul 2, 2026 | 31.00 | 31.40 | 30.80 | 30.80 | 30.80 | -1.60% | 1,306 |
| Jul 1, 2026 | 32.10 | 32.10 | 31.10 | 31.30 | 31.30 | 1.95% | 1,003 |
| Jun 30, 2026 | 31.20 | 31.50 | 30.70 | 30.70 | 30.70 | -1.60% | 2,672 |
| Jun 29, 2026 | 31.00 | 31.20 | 30.50 | 31.20 | 31.20 | 0.32% | 2,085 |
| Jun 26, 2026 | 31.60 | 31.60 | 30.70 | 31.10 | 31.10 | -1.89% | 1,005 |
| Jun 25, 2026 | 30.10 | 31.70 | 30.10 | 31.70 | 31.70 | 7.09% | 1,364 |
| Jun 24, 2026 | 31.20 | 31.20 | 29.60 | 29.60 | 29.60 | -5.13% | 3,297 |
| Jun 23, 2026 | 32.70 | 32.70 | 31.20 | 31.20 | 31.20 | -0.95% | 614 |
| Jun 22, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | -1.25% | 465 |
| Jun 19, 2026 | 32.50 | 32.70 | 31.90 | 31.90 | 31.90 | - | 507 |
| Jun 18, 2026 | 31.50 | 32.20 | 31.50 | 31.90 | 31.90 | 1.59% | 2,318 |
| 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 |