Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 5.78
-0.01 (-0.26%)
Last updated: Sep 9, 2025, 6:42 PM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.80 | 5.81 | 5.78 | 5.78 | - | -0.26% | 15,350 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | - | -1.11% | 15,350 |
| Sep 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | - | 1.03% | 15,350 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | 15,350 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | - | -1.44% | 15,350 |
| Sep 2, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | - | 0.09% | 15,350 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | -1.26% | 15,350 |
| Aug 29, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | - | -1.33% | 15,350 |
| Aug 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | - | -0.08% | 15,350 |
| Aug 27, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | - | -0.41% | 15,350 |
| Aug 26, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | - | -1.46% | - |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | - | -0.49% | - |
| Aug 22, 2025 | 6.05 | 6.19 | 6.04 | 6.19 | - | 1.48% | 15,350 |
| Aug 21, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | - | 2.09% | 15,350 |
| Aug 20, 2025 | 6.02 | 6.02 | 5.97 | 5.97 | - | -0.08% | 15,350 |
| Aug 19, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | - | -0.42% | - |
| Aug 18, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | - | 0.67% | - |
| Aug 15, 2025 | 5.93 | 5.96 | 5.93 | 5.96 | - | 0.42% | 15,350 |
| Aug 14, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | - | 0.85% | 15,350 |
| Aug 13, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | -0.08% | 15,350 |
| Aug 12, 2025 | 5.93 | 5.93 | 5.89 | 5.89 | - | -0.93% | 15,350 |
| Aug 11, 2025 | 5.99 | 5.99 | 5.95 | 5.95 | - | 0.25% | 15,350 |
| Aug 8, 2025 | 5.96 | 5.96 | 5.93 | 5.93 | - | -0.08% | 15,350 |
| Aug 7, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | -0.34% | - |
| Aug 6, 2025 | 5.95 | 5.96 | 5.95 | 5.96 | - | -0.83% | 15,350 |
| Aug 5, 2025 | 5.99 | 6.01 | 5.99 | 6.01 | - | 1.87% | 15,350 |
| Aug 4, 2025 | 5.89 | 5.90 | 5.89 | 5.90 | - | 0.17% | 15,350 |
| 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% | - |