All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 44.80
+0.90 (2.05%)
At close: Sep 30, 2025
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.45% | 325 |
| Sep 26, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 0.92% | 325 |
| 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% | 100 |
| Sep 23, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - | 100 |
| Sep 22, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -1.12% | 100 |
| Sep 19, 2025 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.45% | 100 |
| 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% | 600 |
| 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% | 100 |
| Sep 12, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -0.44% | 100 |
| Sep 11, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -1.31% | 100 |
| Sep 10, 2025 | 45.10 | 45.70 | 45.10 | 45.70 | 45.70 | 2.01% | 100 |
| 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% | 200 |
| Sep 5, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | - | 200 |
| Sep 4, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | -0.88% | 200 |
| 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% | 300 |
| Sep 1, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% | 300 |
| Aug 29, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.22% | 300 |
| Aug 28, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 0.22% | 300 |
| Aug 27, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -1.09% | 300 |
| Aug 26, 2025 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | -0.87% | 300 |
| 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 | - | 200 |
| Aug 21, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 200 |
| Aug 20, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.54% | 200 |
| Aug 19, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -0.22% | 200 |
| 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 |
| Aug 14, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 1.14% | 30 |
| Aug 13, 2025 | 45.40 | 45.40 | 43.70 | 43.70 | 43.70 | -7.42% | 30 |
| Aug 12, 2025 | 47.60 | 47.60 | 47.20 | 47.20 | 47.20 | -3.67% | 100 |
| Aug 11, 2025 | 47.80 | 49.00 | 47.80 | 49.00 | 49.00 | 2.51% | 100 |
| Aug 8, 2025 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.83% | 103 |
| Aug 7, 2025 | 48.60 | 48.60 | 48.20 | 48.20 | 48.20 | - | 103 |
| Aug 6, 2025 | 47.80 | 48.20 | 47.80 | 48.20 | 48.20 | -2.43% | 50 |
| Aug 5, 2025 | 48.80 | 49.40 | 48.80 | 49.40 | 49.40 | 1.86% | 50 |
| Aug 4, 2025 | 47.70 | 48.50 | 47.70 | 48.50 | 48.50 | -0.41% | 50 |
| Aug 1, 2025 | 48.60 | 48.70 | 48.50 | 48.70 | 48.70 | 0.21% | 80 |
| Jul 31, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | -1.02% | 10 |
| Jul 30, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -1.01% | 10 |
| Jul 29, 2025 | 48.60 | 49.60 | 48.60 | 49.60 | 49.60 | 2.27% | 460 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.15% | 1,345 |
| Jul 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 1.20% | 1,345 |
| Jul 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.96% | 1,345 |
| Jul 23, 2025 | 48.20 | 51.00 | 48.20 | 51.00 | 51.00 | 6.47% | 1,345 |
| Jul 22, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.42% | 622 |