All for One Group SE (FRA:A1OS)
Germany · Delayed Price · Currency is EUR 35.80
-0.40 (-1.10%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:A1OS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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 | - | - |
| Apr 16, 2026 | 35.80 | 35.80 | 35.00 | 35.00 | 35.00 | -2.23% | 150 |
| Apr 15, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | - |
| Apr 14, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | - |
| Apr 13, 2026 | 34.60 | 35.50 | 34.60 | 35.50 | 35.50 | 3.80% | 100 |
| Apr 10, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -3.12% | - |
| Apr 9, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -1.40% | - |
| Apr 8, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.85% | - |
| Apr 7, 2026 | 34.10 | 35.50 | 34.10 | 35.50 | 35.50 | 1.72% | 50 |
| Apr 2, 2026 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -1.41% | 10 |
| Apr 1, 2026 | 33.40 | 35.40 | 33.40 | 35.40 | 35.40 | 13.83% | 10 |
| Mar 31, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -3.12% | - |
| Mar 30, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -1.53% | - |
| Mar 27, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 4.49% | 60 |
| Mar 25, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -5.45% | - |
| Mar 24, 2026 | 32.70 | 33.00 | 32.70 | 33.00 | 33.00 | 5.10% | 50 |
| Mar 23, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -8.99% | - |
| Mar 20, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.58% | - |
| Mar 19, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.80% | 10 |
| Mar 18, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.83% | - |
| Mar 17, 2026 | 35.50 | 36.00 | 35.50 | 36.00 | 34.80 | 1.98% | 300 |
| Mar 16, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 34.12 | -3.02% | - |
| Mar 13, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 35.19 | 1.96% | - |
| Mar 12, 2026 | 35.70 | 35.70 | 35.70 | 35.70 | 34.51 | 0.56% | - |
| Mar 11, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 34.32 | -0.56% | - |
| Mar 10, 2026 | 35.40 | 35.70 | 35.40 | 35.70 | 34.51 | -0.56% | 140 |
| Mar 9, 2026 | 35.20 | 35.90 | 35.20 | 35.90 | 34.70 | -0.55% | 50 |
| Mar 6, 2026 | 36.10 | 36.10 | 36.10 | 36.10 | 34.90 | -0.28% | - |
| Mar 5, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 34.99 | -0.82% | - |
| Mar 4, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 35.28 | -1.35% | - |
| Mar 3, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.77 | -0.54% | 33 |
| Mar 2, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 35.96 | -2.87% | - |
| Feb 27, 2026 | 37.20 | 38.30 | 37.20 | 38.30 | 37.02 | 3.51% | 10 |
| Feb 26, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 35.77 | -1.60% | - |
| Feb 25, 2026 | 37.30 | 37.60 | 37.30 | 37.60 | 36.35 | 0.27% | 500 |
| Feb 24, 2026 | 37.20 | 37.50 | 37.10 | 37.50 | 36.25 | 0.54% | 502 |
| Feb 23, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.06 | - | - |
| Feb 20, 2026 | 37.30 | 37.30 | 37.30 | 37.30 | 36.06 | 0.54% | - |
| Feb 19, 2026 | 37.10 | 37.10 | 37.10 | 37.10 | 35.86 | 1.37% | - |
| Feb 18, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.38 | -2.14% | - |
| Feb 17, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.15 | - | - |
| Feb 16, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 36.15 | -0.53% | - |
| Feb 13, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.35 | -1.05% | - |
| Feb 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 36.73 | 4.11% | - |