All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 31.10
+1.40 (4.71%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:A1OS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 4.71% | - |
| Jun 25, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -3.57% | - |
| Jun 24, 2026 | 31.30 | 31.30 | 30.80 | 30.80 | 30.80 | -1.28% | 300 |
| Jun 23, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.58% | - |
| Jun 22, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.96% | - |
| Jun 19, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.62% | - |
| Jun 18, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -0.96% | - |
| Jun 17, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -1.27% | - |
| Jun 16, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 3.95% | - |
| Jun 15, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.33% | - |
| Jun 12, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -6.19% | - |
| Jun 11, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -1.22% | - |
| Jun 10, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.62% | - |
| Jun 9, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | 0.93% | - |
| Jun 8, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.23% | - |
| Jun 5, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Jun 4, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jun 3, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 4.10% | - |
| Jun 2, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -2.76% | - |
| Jun 1, 2026 | 32.00 | 32.60 | 31.90 | 32.60 | 32.60 | 0.93% | 230 |
| May 29, 2026 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 1.57% | - |
| May 28, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 0.32% | - |
| May 27, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -4.80% | 200 |
| May 26, 2026 | 33.00 | 33.30 | 33.00 | 33.30 | 33.30 | -1.19% | 200 |
| May 25, 2026 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 3.69% | - |
| May 22, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | -1.81% | - |
| May 21, 2026 | 33.30 | 33.30 | 33.10 | 33.10 | 33.10 | 3.76% | 500 |
| May 20, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | -3.33% | - |
| May 19, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.23% | 300 |
| May 18, 2026 | 31.90 | 33.20 | 31.90 | 32.60 | 32.60 | -1.81% | 300 |
| May 15, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - | - |
| May 14, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.06% | - |
| May 13, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -1.17% | - |
| May 12, 2026 | 32.00 | 34.30 | 32.00 | 34.30 | 34.30 | 13.20% | 120 |
| May 11, 2026 | 29.60 | 30.30 | 29.60 | 30.30 | 30.30 | 3.41% | 300 |
| May 8, 2026 | 33.00 | 33.00 | 29.30 | 29.30 | 29.30 | -19.73% | 195 |
| May 7, 2026 | 36.60 | 36.60 | 36.50 | 36.50 | 36.50 | 1.67% | 200 |
| May 6, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.28% | - |
| May 5, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -2.23% | - |
| May 4, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 2.87% | - |
| Apr 30, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - | - |
| Apr 29, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.85% | - |
| Apr 28, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 2.92% | - |
| Apr 27, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -4.47% | - |
| Apr 24, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Apr 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 1.12% | - |
| Apr 22, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 4.07% | - |
| Apr 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| Apr 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | - |
| Apr 17, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |