All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 40.00
+0.10 (0.25%)
Last updated: Dec 1, 2025, 8:20 AM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 4.18% | - |
| Nov 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.26% | - |
| Nov 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.26% | - |
| Nov 25, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | -2.30% | - |
| Nov 24, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.53% | - |
| Nov 21, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.57% | - |
| Nov 20, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 1.33% | - |
| Nov 19, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 2.17% | - |
| Nov 18, 2025 | 39.60 | 39.60 | 36.80 | 36.80 | 36.80 | -8.46% | 87 |
| Nov 17, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.25% | - |
| Nov 14, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.25% | - |
| Nov 13, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | 1.01% | - |
| Nov 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.21% | - |
| Nov 11, 2025 | 43.10 | 43.10 | 40.70 | 40.70 | 40.70 | 2.52% | 340 |
| Nov 10, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -0.50% | - |
| Nov 7, 2025 | 39.50 | 39.90 | 38.70 | 39.90 | 39.90 | -0.25% | 310 |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% | - |
| Nov 5, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -2.44% | - |
| Nov 4, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 1.49% | - |
| Nov 3, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.75% | - |
| Oct 31, 2025 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | -0.99% | 100 |
| Oct 30, 2025 | 40.90 | 40.90 | 40.40 | 40.40 | 40.40 | -4.04% | - |
| Oct 29, 2025 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | 2.93% | - |
| Oct 28, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - | - |
| Oct 27, 2025 | 41.60 | 41.60 | 40.90 | 40.90 | 40.90 | 0.49% | 350 |
| Oct 24, 2025 | 41.10 | 41.10 | 40.70 | 40.70 | 40.70 | -0.25% | 500 |
| 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% | - |