Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 8.18
-0.01 (-0.06%)
At close: Feb 20, 2026
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.06% | - |
| Feb 19, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.37% | - |
| Feb 18, 2026 | 8.10 | 8.22 | 8.10 | 8.22 | 8.22 | 1.80% | 300 |
| Feb 17, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.80% | - |
| Feb 16, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.81% | - |
| Feb 13, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Feb 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.31% | - |
| Feb 11, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.74% | - |
| Feb 10, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.68% | - |
| Feb 9, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.68% | - |
| Feb 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.87% | - |
| Feb 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.87% | - |
| Feb 4, 2026 | 7.99 | 8.08 | 7.99 | 8.08 | 8.08 | -0.19% | 1,000 |
| Feb 3, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.61% | - |
| Feb 2, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.37% | - |
| Jan 30, 2026 | 8.15 | 8.17 | 8.15 | 8.17 | 8.17 | 0.25% | 2,500 |
| Jan 29, 2026 | 8.13 | 8.17 | 8.13 | 8.15 | 8.15 | 0.12% | 750 |
| Jan 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -1.75% | - |
| Jan 27, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.72% | 500 |
| Jan 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.85% | - |
| Jan 23, 2026 | 8.26 | 8.26 | 8.22 | 8.22 | 8.22 | -1.02% | 1,100 |
| Jan 22, 2026 | 8.58 | 8.58 | 8.25 | 8.30 | 8.30 | 2.72% | 7,270 |
| Jan 21, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.31% | 960 |
| Jan 20, 2026 | 7.81 | 8.06 | 7.81 | 8.06 | 8.06 | 1.38% | 400 |
| Jan 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.50% | - |
| Jan 16, 2026 | 7.87 | 7.99 | 7.87 | 7.99 | 7.99 | 2.90% | 500 |
| Jan 15, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -0.96% | - |
| Jan 14, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% | - |
| Jan 13, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.97% | - |
| Jan 12, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.97% | - |
| Jan 9, 2026 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | -1.16% | - |
| Jan 8, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.19% | - |
| Jan 7, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -2.07% | - |
| Jan 6, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.63% | - |
| Jan 5, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.38% | - |
| Jan 2, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.62% | - |
| Dec 30, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 3.35% | - |
| Dec 29, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -1.34% | - |
| Dec 23, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | 0.19% | - |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.76% | - |
| Dec 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 1.41% | - |
| Dec 18, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.84% | - |
| Dec 17, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| Dec 16, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | - | - |
| Dec 15, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.52% | - |
| Dec 12, 2025 | 7.73 | 7.73 | 7.63 | 7.63 | 7.63 | -1.74% | - |
| Dec 11, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | -0.77% | - |
| Dec 10, 2025 | 7.71 | 7.83 | 7.71 | 7.83 | 7.83 | -0.95% | 190 |
| Dec 9, 2025 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 3.40% | 200 |
| Dec 8, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.18% | - |