Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 264.00
+6.00 (2.33%)
Last updated: Jan 7, 2026, 8:08 AM CET
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| Jan 8, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | - |
| Jan 7, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 2.33% | - |
| Jan 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 4.88% | - |
| Jan 5, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Jan 2, 2026 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | - | 1 |
| Dec 30, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -1.60% | - |
| Dec 29, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 2.46% | - |
| Dec 23, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 2.52% | - |
| Dec 22, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Dec 19, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.87% | - |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | - |
| Dec 17, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 16, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -1.69% | - |
| Dec 15, 2025 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.84% | - |
| Dec 12, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Dec 11, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 2.59% | - |
| Dec 10, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 9, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | - |
| Dec 8, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 0.86% | - |
| Dec 5, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Dec 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 1, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Nov 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Nov 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 13, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | -0.89% | - |
| Nov 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | 0.90% | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | 1.83% | - |
| Nov 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.99 | -0.91% | - |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.99 | 6.80% | - |
| Nov 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 0.98% | - |
| Oct 31, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Oct 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Oct 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 27, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.99 | - | - |