Allfunds Group plc (FRA:6UY)
Germany · Delayed Price · Currency is EUR 8.45
+0.13 (1.62%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:6UY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | - | -2.69% | - |
| Jun 1, 2026 | 8.53 | 8.54 | 8.53 | 8.54 | 8.54 | 0.83% | 500 |
| May 29, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.53% | - |
| May 28, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 2.04% | - |
| May 27, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.30% | - |
| May 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -2.08% | - |
| May 25, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 2.49% | - |
| May 22, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -2.03% | - |
| May 21, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% | - |
| May 20, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 3.62% | - |
| May 19, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.72% | - |
| May 18, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.84% | - |
| May 15, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% | - |
| May 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.12% | - |
| May 13, 2026 | 8.40 | 8.40 | 8.35 | 8.35 | 8.35 | -0.83% | 24 |
| May 12, 2026 | 8.29 | 8.42 | 8.29 | 8.42 | 8.42 | 0.54% | 55 |
| May 11, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.36% | - |
| May 8, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.34 | -1.16% | - |
| May 7, 2026 | 8.61 | 8.64 | 8.61 | 8.64 | 8.44 | 1.65% | 70 |
| May 6, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | -2.75% | - |
| May 5, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.54 | 2.70% | 100 |
| May 4, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | -2.30% | - |
| Apr 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.51 | 0.29% | - |
| Apr 29, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.48 | 2.72% | - |
| Apr 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.26 | -3.21% | - |
| Apr 27, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.53 | 2.46% | - |
| Apr 24, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.33 | -2.18% | - |
| Apr 23, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.51 | 0.17% | - |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.50 | 4.76% | - |
| Apr 21, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.11 | -1.25% | - |
| Apr 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.21 | -3.67% | - |
| Apr 17, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.53 | 4.24% | - |
| Apr 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.18 | 0.18% | - |
| Apr 15, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | 0.36% | - |
| Apr 14, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.13 | 0.24% | - |
| Apr 13, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.12 | -0.36% | - |
| Apr 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.14 | -0.18% | - |
| Apr 9, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.16 | -2.17% | - |
| Apr 8, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.34 | -0.18% | - |
| Apr 7, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.35 | 0.47% | - |
| Apr 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.32 | -0.18% | - |
| Apr 1, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.33 | 1.49% | - |
| Mar 31, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.21 | 0.48% | - |
| Mar 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.17 | -0.18% | - |
| Mar 27, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.18 | 0.60% | - |
| Mar 26, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.13 | -1.13% | - |
| Mar 25, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.23 | 0.18% | - |
| Mar 24, 2026 | 8.39 | 8.41 | 8.39 | 8.41 | 8.21 | 0.42% | - |
| Mar 23, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.18 | -0.95% | - |
| Mar 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.26 | -0.41% | - |