Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 7.90
-0.19 (-2.35%)
Last updated: Dec 1, 2025, 8:52 AM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -2.35% | - |
| Nov 28, 2025 | 8.27 | 8.27 | 7.97 | 8.09 | 8.09 | -1.76% | 700 |
| Nov 27, 2025 | 6.51 | 8.23 | 6.51 | 8.23 | 8.23 | 24.98% | 5,100 |
| Nov 26, 2025 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | 2.81% | - |
| Nov 25, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -1.23% | - |
| Nov 24, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.23% | - |
| Nov 21, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 2.13% | - |
| Nov 20, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.85% | - |
| Nov 19, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.24% | - |
| Nov 18, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -1.66% | - |
| Nov 17, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - | - |
| Nov 14, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 0.24% | - |
| Nov 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.24% | - |
| Nov 12, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.80% | - |
| Nov 11, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | 1.55% | - |
| Nov 10, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -3.84% | - |
| Nov 7, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.54% | - |
| Nov 6, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 0.70% | - |
| Nov 5, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.85% | - |
| Nov 4, 2025 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | 0.31% | - |
| Nov 3, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 0.31% | - |
| Oct 31, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.63% | - |
| Oct 30, 2025 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 4.40% | - |
| Oct 29, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -1.71% | - |
| Oct 28, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -1.53% | - |
| Oct 27, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 2.13% | - |
| Oct 24, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.16% | - |
| Oct 23, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.08% | - |
| Oct 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.58% | - |
| Oct 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.41% | - |
| Oct 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.63% | - |
| Oct 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.89% | - |
| Oct 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.83% | - |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.10% | - |
| Oct 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.87% | - |
| Oct 13, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.25% | - |
| Oct 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.47% | - |
| Oct 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.75% | - |
| Oct 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.25% | - |
| Oct 7, 2025 | 6.41 | 6.76 | 6.41 | 6.76 | 6.76 | 4.97% | 250 |
| Oct 6, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.16% | - |
| Oct 3, 2025 | 6.19 | 6.47 | 6.19 | 6.45 | 6.45 | 4.96% | 10,000 |
| Oct 2, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.21% | - |
| Oct 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.40% | - |
| Sep 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 3.14% | - |
| 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% | - |