All for One Group SE (ETR:A1OS)
Germany · Delayed Price · Currency is EUR 78.40
-1.00 (-1.26%)
Nov 6, 2026, 5:35 PM CET
All for One Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 79.40 | 79.40 | 77.60 | 78.40 | 78.40 | -1.26% | 811 |
| Nov 5, 2026 | 78.40 | 79.40 | 78.40 | 79.40 | 79.40 | 1.79% | 390 |
| Nov 4, 2026 | 72.60 | 78.00 | 72.60 | 78.00 | 78.00 | 0.52% | 20 |
| Nov 3, 2026 | 80.20 | 80.20 | 72.40 | 77.60 | 77.60 | -3.24% | 398 |
| Nov 2, 2026 | 81.00 | 81.00 | 80.20 | 80.20 | 80.20 | -0.99% | 14 |
| Oct 30, 2026 | 79.60 | 82.00 | 79.60 | 81.00 | 81.00 | 2.02% | 244 |
| Oct 29, 2026 | 79.60 | 79.60 | 79.40 | 79.40 | 79.40 | -1.98% | 25 |
| Oct 28, 2026 | 81.20 | 82.40 | 81.00 | 81.00 | 81.00 | 0.75% | 30 |
| Oct 27, 2026 | 77.20 | 81.20 | 77.20 | 80.40 | 80.40 | 4.15% | 960 |
| Oct 26, 2026 | 75.60 | 78.00 | 75.60 | 77.20 | 77.20 | -1.03% | 516 |
| Oct 23, 2026 | 76.40 | 78.00 | 75.80 | 78.00 | 78.00 | 2.36% | 259 |
| Oct 22, 2026 | 74.60 | 77.00 | 74.20 | 76.20 | 76.20 | 2.42% | 1,850 |
| Oct 21, 2026 | 73.80 | 75.40 | 73.80 | 74.40 | 74.40 | 0.54% | 1,583 |
| Oct 20, 2026 | 73.40 | 75.20 | 73.40 | 74.00 | 74.00 | 0.82% | 501 |
| Oct 19, 2026 | 73.40 | 74.00 | 72.00 | 73.40 | 73.40 | - | 661 |
| Oct 16, 2026 | 72.60 | 76.60 | 72.60 | 73.40 | 73.40 | 0.27% | 153 |
| Oct 15, 2026 | 73.00 | 74.00 | 73.00 | 73.20 | 73.20 | 0.55% | 422 |
| Oct 14, 2026 | 73.00 | 73.00 | 72.00 | 72.80 | 72.80 | - | 2,123 |
| Oct 13, 2026 | 72.40 | 73.00 | 72.00 | 72.80 | 72.80 | 0.55% | 1,058 |
| Oct 12, 2026 | 73.00 | 73.00 | 71.80 | 72.40 | 72.40 | 1.97% | 3,541 |
| Oct 9, 2026 | 67.60 | 72.20 | 67.60 | 71.00 | 71.00 | 0.57% | 1,428 |
| Oct 8, 2026 | 70.20 | 71.60 | 70.20 | 70.60 | 70.60 | 0.86% | 601 |
| Oct 7, 2026 | 69.20 | 70.00 | 69.00 | 70.00 | 70.00 | 0.86% | 1,474 |
| Oct 6, 2026 | 67.20 | 70.40 | 67.20 | 69.40 | 69.40 | 0.58% | 341 |
| Oct 5, 2026 | 67.20 | 69.00 | 67.20 | 69.00 | 69.00 | 0.88% | 538 |
| Oct 2, 2026 | 67.80 | 69.00 | 67.80 | 68.40 | 68.40 | -0.29% | 1,491 |
| Oct 1, 2026 | 67.20 | 69.00 | 67.20 | 68.60 | 68.60 | 0.29% | 2,150 |
| Sep 30, 2026 | 67.20 | 68.80 | 67.20 | 68.40 | 68.40 | -0.29% | 1,667 |
| Sep 29, 2026 | 67.60 | 68.80 | 67.60 | 68.60 | 68.60 | - | 2,495 |
| Sep 28, 2026 | 67.60 | 69.00 | 67.60 | 68.60 | 68.60 | -1.72% | 817 |
| Sep 25, 2026 | 69.00 | 70.40 | 69.00 | 69.80 | 69.80 | 0.29% | 2,012 |
| Sep 24, 2026 | 69.20 | 71.20 | 69.20 | 69.60 | 69.60 | -2.25% | 3,304 |
| Sep 23, 2026 | 68.00 | 71.20 | 68.00 | 71.20 | 71.20 | - | 4,342 |
| Sep 22, 2026 | 67.60 | 71.20 | 67.40 | 71.20 | 71.20 | 4.71% | 14,623 |
| Sep 21, 2026 | 67.60 | 68.00 | 67.60 | 68.00 | 68.00 | - | 4,812 |
| Sep 18, 2026 | 67.40 | 68.60 | 67.40 | 68.00 | 68.00 | 0.59% | 5,416 |
| Sep 17, 2026 | 67.20 | 68.00 | 67.20 | 67.60 | 67.60 | -0.29% | 10,048 |
| Sep 16, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | 0.30% | 10,547 |
| Sep 15, 2026 | 67.80 | 67.80 | 67.40 | 67.60 | 67.60 | - | 1,254 |
| Sep 14, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | -0.59% | 2,173 |
| Sep 11, 2026 | 67.80 | 68.00 | 67.60 | 68.00 | 68.00 | -0.29% | 5,278 |
| Sep 10, 2026 | 67.80 | 68.20 | 67.60 | 68.20 | 68.20 | 0.59% | 7,196 |
| Sep 9, 2026 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | 0.30% | 4,672 |
| Sep 8, 2026 | 67.60 | 67.80 | 67.40 | 67.60 | 67.60 | -0.29% | 9,723 |
| Sep 7, 2026 | 67.60 | 67.80 | 67.40 | 67.80 | 67.80 | 0.30% | 10,938 |
| Sep 4, 2026 | 67.40 | 67.60 | 67.40 | 67.60 | 67.60 | 0.30% | 625 |
| Sep 3, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - | 1,256 |
| Sep 2, 2026 | 67.60 | 67.60 | 67.40 | 67.40 | 67.40 | -0.59% | 1,023 |
| Sep 1, 2026 | 67.40 | 67.80 | 67.40 | 67.80 | 67.80 | 0.59% | 14,837 |
| Aug 31, 2026 | 67.60 | 67.80 | 67.40 | 67.40 | 67.40 | -0.59% | 533 |