Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 6.25
+0.19 (3.14%)
Last updated: Sep 30, 2025, 8:28 AM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 0.58% | - |
| Sep 26, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.50% | - |
| Sep 25, 2025 | 6.13 | 6.13 | 6.05 | 6.05 | 6.05 | -2.26% | - |
| Sep 24, 2025 | 6.15 | 6.19 | 6.14 | 6.19 | 6.19 | -0.40% | 1,400 |
| Sep 23, 2025 | 6.13 | 6.22 | 6.13 | 6.22 | 6.22 | 0.81% | - |
| Sep 22, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.88% | - |
| Sep 19, 2025 | 6.13 | 6.22 | 6.13 | 6.22 | 6.22 | 5.51% | 5,000 |
| Sep 18, 2025 | 5.73 | 5.90 | 5.73 | 5.90 | 5.90 | 3.88% | 1,400 |
| Sep 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.79% | - |
| Sep 16, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | - |
| Sep 15, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 1.75% | - |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Sep 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.44% | - |
| Sep 10, 2025 | 5.76 | 5.77 | 5.73 | 5.73 | 5.73 | -0.95% | 750 |
| Sep 9, 2025 | 5.80 | 5.81 | 5.78 | 5.78 | 5.78 | -0.26% | - |
| Sep 8, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -1.11% | - |
| Sep 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.44% | - |
| Sep 2, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.09% | - |
| Sep 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.26% | - |
| Aug 29, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -1.33% | - |
| Aug 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.08% | - |
| Aug 27, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -0.41% | - |
| Aug 26, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -1.46% | - |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.49% | - |
| Aug 22, 2025 | 6.05 | 6.19 | 6.04 | 6.19 | 6.19 | 1.48% | - |
| Aug 21, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 2.09% | - |
| Aug 20, 2025 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | -0.08% | - |
| Aug 19, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | -0.42% | - |
| Aug 18, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.67% | - |
| Aug 15, 2025 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 0.42% | - |
| Aug 14, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.85% | - |
| Aug 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.08% | - |
| Aug 12, 2025 | 5.93 | 5.93 | 5.89 | 5.89 | 5.89 | -0.93% | - |
| Aug 11, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | 5.95 | 0.25% | - |
| Aug 8, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -0.08% | - |
| Aug 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.34% | - |
| Aug 6, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | 5.96 | -0.83% | - |
| Aug 5, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | 6.01 | 1.87% | - |
| Aug 4, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | 5.90 | 0.17% | - |
| Aug 1, 2025 | 5.98 | 5.98 | 5.89 | 5.89 | 5.89 | -2.57% | - |
| Jul 31, 2025 | 6.14 | 6.14 | 6.04 | 6.04 | 6.04 | -6.65% | - |
| Jul 30, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | -5.96% | - |
| Jul 29, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.07% | - |
| Jul 28, 2025 | 7.00 | 7.00 | 6.89 | 6.89 | 6.89 | -2.06% | - |
| Jul 25, 2025 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | -3.70% | - |
| Jul 24, 2025 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.62% | - |
| Jul 23, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.62% | - |
| Jul 22, 2025 | 7.45 | 7.45 | 7.27 | 7.30 | 7.30 | -1.22% | 15,350 |