Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 5.89
-0.16 (-2.57%)
At close: Aug 1, 2025, 10:00 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | - | -2.57% | 15,350 |
| Jul 31, 2025 | 6.14 | 6.14 | 6.04 | 6.04 | - | -6.65% | - |
| Jul 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -5.96% | 15,350 |
| Jul 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | - | -0.07% | 15,350 |
| Jul 28, 2025 | 7.00 | 7.00 | 6.89 | 6.89 | - | -2.06% | 15,350 |
| Jul 25, 2025 | 7.08 | 7.08 | 7.03 | 7.03 | - | -3.70% | 15,350 |
| Jul 24, 2025 | 7.29 | 7.30 | 7.29 | 7.30 | - | 0.62% | - |
| Jul 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -0.62% | 15,350 |
| Jul 22, 2025 | 7.45 | 7.45 | 7.27 | 7.30 | - | -1.22% | 15,350 |
| Jul 21, 2025 | 7.35 | 7.50 | 7.35 | 7.39 | - | 0.27% | 5,250 |
| Jul 18, 2025 | 7.09 | 7.37 | 7.09 | 7.37 | - | 3.44% | 360 |
| Jul 17, 2025 | 6.97 | 7.13 | 6.97 | 7.13 | - | 2.15% | 360 |
| Jul 16, 2025 | 6.95 | 6.98 | 6.95 | 6.98 | - | 0.65% | 360 |
| Jul 15, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | - | -1.91% | 360 |
| Jul 14, 2025 | 6.91 | 7.07 | 6.88 | 7.07 | - | 2.54% | 360 |
| Jul 11, 2025 | 6.93 | 6.93 | 6.89 | 6.89 | - | -1.57% | 360 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1.52% | 360 |
| Jul 9, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | - | -1.01% | - |
| Jul 8, 2025 | 6.93 | 6.97 | 6.93 | 6.97 | - | -2.93% | 360 |
| Jul 7, 2025 | 6.77 | 7.18 | 6.77 | 7.18 | - | 6.06% | 360 |
| Jul 4, 2025 | 6.80 | 6.80 | 6.77 | 6.77 | - | 1.88% | 7 |
| Jul 3, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | - | 1.14% | - |
| Jul 2, 2025 | 6.55 | 6.57 | 6.55 | 6.57 | - | 1.86% | - |
| Jul 1, 2025 | 6.37 | 6.45 | 6.37 | 6.45 | - | 1.90% | - |
| Jun 30, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | - | 0.24% | - |
| Jun 27, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | - | 0.40% | 257 |
| Jun 26, 2025 | 6.20 | 6.29 | 6.20 | 6.29 | - | 1.37% | - |
| Jun 25, 2025 | 6.27 | 6.27 | 6.20 | 6.20 | - | -0.96% | - |
| Jun 24, 2025 | 6.22 | 6.26 | 6.22 | 6.26 | - | -3.25% | - |
| Jun 23, 2025 | 6.36 | 6.47 | 6.33 | 6.47 | - | -4.15% | 7 |
| Jun 20, 2025 | 6.28 | 6.75 | 6.28 | 6.75 | - | 8.00% | 257 |
| Jun 19, 2025 | 6.26 | 6.26 | 6.25 | 6.25 | - | 4.95% | 1,782 |
| Jun 18, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | - | -2.30% | - |
| Jun 17, 2025 | 5.91 | 6.10 | 5.90 | 6.10 | - | 2.35% | 1,782 |
| Jun 16, 2025 | 5.86 | 5.96 | 5.86 | 5.96 | - | 1.71% | - |
| Jun 13, 2025 | 6.06 | 6.06 | 5.86 | 5.86 | - | -2.34% | - |
| Jun 12, 2025 | 5.95 | 6.00 | 5.92 | 6.00 | - | 1.44% | 280 |
| Jun 11, 2025 | 5.86 | 5.91 | 5.86 | 5.91 | - | 4.23% | 280 |
| Jun 10, 2025 | 5.71 | 5.71 | 5.67 | 5.67 | - | -0.09% | 280 |
| Jun 9, 2025 | 5.65 | 5.68 | 5.65 | 5.68 | - | 1.70% | 280 |
| Jun 6, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | - | -0.27% | 280 |
| Jun 5, 2025 | 5.59 | 5.60 | 5.59 | 5.60 | - | 2.01% | 280 |
| Jun 4, 2025 | 5.49 | 5.49 | 5.49 | 5.49 | - | -3.77% | 280 |
| Jun 3, 2025 | 5.44 | 5.70 | 5.44 | 5.70 | - | 6.74% | 280 |
| Jun 2, 2025 | 5.42 | 5.42 | 5.34 | 5.34 | - | -0.56% | - |
| May 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | - | -0.92% | 1,507 |
| May 29, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1.98% | 1,507 |
| May 28, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | - | 1.33% | - |
| May 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | - | -4.11% | - |
| May 26, 2025 | 5.15 | 5.47 | 5.15 | 5.47 | - | 4.69% | 1,507 |