Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 6.09
+0.01 (0.16%)
Last updated: Oct 24, 2025, 8:28 AM CET
Allfunds Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 0.58% | 250 |
| Oct 21, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.41% | 250 |
| Oct 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.63% | 250 |
| Oct 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | -0.89% | 250 |
| Oct 16, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -1.83% | 250 |
| Oct 15, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.10% | 250 |
| Oct 14, 2025 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | 0.87% | 250 |
| Oct 13, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.25% | 250 |
| Oct 10, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.47% | 250 |
| Oct 9, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -2.75% | 250 |
| Oct 8, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -3.25% | 250 |
| 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% | 10,000 |
| 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% | 1,400 |
| Oct 1, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.40% | 1,400 |
| 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% | 2,800 |
| Sep 23, 2025 | 6.13 | 6.22 | 6.13 | 6.22 | 6.22 | 0.81% | 5,000 |
| Sep 22, 2025 | 6.19 | 6.19 | 6.17 | 6.17 | 6.17 | -0.88% | 5,000 |
| 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% | 750 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.72 | 5.72 | 5.72 | -1.38% | 750 |
| Sep 15, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 1.75% | 750 |
| Sep 12, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 750 |
| Sep 11, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.44% | 750 |
| 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% | 15,350 |
| Sep 8, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | 5.80 | -1.11% | 15,350 |
| Sep 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | 15,350 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 15,350 |
| Sep 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.44% | 15,350 |
| Sep 2, 2025 | 5.87 | 5.89 | 5.87 | 5.89 | 5.89 | 0.09% | 15,350 |
| Sep 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -1.26% | 15,350 |
| Aug 29, 2025 | 5.99 | 5.99 | 5.96 | 5.96 | 5.96 | -1.33% | 15,350 |
| Aug 28, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.08% | 15,350 |
| Aug 27, 2025 | 6.06 | 6.06 | 6.04 | 6.04 | 6.04 | -0.41% | 15,350 |
| Aug 26, 2025 | 6.14 | 6.14 | 6.07 | 6.07 | 6.07 | -1.46% | 15,350 |
| Aug 25, 2025 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | -0.49% | 15,350 |
| Aug 22, 2025 | 6.05 | 6.19 | 6.04 | 6.19 | 6.19 | 1.48% | 15,350 |
| Aug 21, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | 2.09% | 15,350 |
| Aug 20, 2025 | 6.02 | 6.02 | 5.97 | 5.97 | 5.97 | -0.08% | 15,350 |
| Aug 19, 2025 | 5.97 | 5.98 | 5.97 | 5.98 | 5.98 | -0.42% | 15,350 |
| Aug 18, 2025 | 5.98 | 6.00 | 5.98 | 6.00 | 6.00 | 0.67% | 15,350 |
| Aug 15, 2025 | 5.93 | 5.96 | 5.93 | 5.96 | 5.96 | 0.42% | 15,350 |
| Aug 14, 2025 | 5.93 | 5.94 | 5.93 | 5.94 | 5.94 | 0.85% | 15,350 |