All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 40.80
-0.80 (-1.92%)
Last updated: Oct 23, 2025, 8:14 AM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 40.80 | 41.40 | 40.80 | 40.80 | 40.80 | -1.92% | 1,222 |
| Oct 22, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.35% | - |
| Oct 21, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 5.45% | - |
| Oct 20, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -4.49% | 200 |
| Oct 17, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.86% | - |
| Oct 16, 2025 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | -1.15% | - |
| Oct 15, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.07% | - |
| Oct 14, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 1.68% | - |
| Oct 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 3.74% | - |
| Oct 10, 2025 | 43.40 | 43.40 | 40.10 | 40.10 | 40.10 | -8.86% | 75 |
| Oct 9, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 8, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Oct 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.57% | - |
| Oct 6, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Oct 3, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - | - |
| Oct 2, 2025 | 45.20 | 45.20 | 44.70 | 44.70 | 44.70 | -0.22% | - |
| Oct 1, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - | - |
| Sep 30, 2025 | 45.00 | 45.00 | 44.50 | 44.80 | 44.80 | 2.05% | 240 |
| Sep 29, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.45% | - |
| Sep 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.92% | - |
| Sep 25, 2025 | 44.80 | 44.80 | 43.70 | 43.70 | 43.70 | 0.46% | 325 |
| Sep 24, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | -1.36% | - |
| Sep 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | - |
| Sep 22, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.12% | - |
| Sep 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | - |
| Sep 18, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | - | 100 |
| Sep 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.67% | - |
| Sep 16, 2025 | 44.80 | 45.40 | 44.80 | 45.10 | 45.10 | -0.66% | 600 |
| Sep 15, 2025 | 45.20 | 45.40 | 45.20 | 45.40 | 45.40 | 1.11% | - |
| Sep 12, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.44% | - |
| Sep 11, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.31% | - |
| Sep 10, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 2.01% | - |
| Sep 9, 2025 | 45.00 | 45.00 | 44.80 | 44.80 | 44.80 | -1.10% | 100 |
| Sep 8, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.44% | - |
| Sep 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | - |
| Sep 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | - |
| Sep 3, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 200 |
| Sep 2, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.44% | - |
| Sep 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% | - |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | - |
| Aug 28, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | - |
| Aug 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.09% | - |
| Aug 26, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.87% | - |
| Aug 25, 2025 | 47.30 | 47.30 | 46.10 | 46.10 | 46.10 | - | 300 |
| Aug 22, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Aug 21, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Aug 20, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.54% | - |
| Aug 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | - |
| Aug 18, 2025 | 46.10 | 46.10 | 45.50 | 45.50 | 45.50 | -2.78% | 200 |
| Aug 15, 2025 | 46.30 | 46.80 | 46.30 | 46.80 | 46.80 | 5.88% | 20 |