Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 204.00
-2.00 (-0.97%)
Last updated: Sep 24, 2025, 8:01 AM CET
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | - |
| Sep 26, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | - |
| Sep 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.98% | - |
| Sep 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | -0.97% | - |
| Sep 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Sep 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | - |
| Sep 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 3.06% | - |
| Sep 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.01% | - |
| Sep 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | - |
| Sep 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | - |
| Sep 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 1.52% | - |
| Sep 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0.51% | - |
| Sep 10, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | - |
| Sep 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Sep 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -1.52% | - |
| Sep 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.02% | - |
| Sep 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 0.51% | - |
| Sep 3, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0.52% | - |
| Sep 2, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 194.00 | 2.11% | - |
| Sep 1, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -0.52% | - |
| Aug 29, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 191.00 | -2.05% | - |
| Aug 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1.04% | - |
| Aug 27, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.05% | - |
| Aug 26, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Aug 25, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 2.14% | - |
| Aug 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 1.08% | - |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - | - |
| Aug 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Aug 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 0.54% | - |
| Aug 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -3.14% | - |
| Aug 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1.06% | - |
| Aug 14, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 1.61% | - |
| Aug 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | 1.64% | - |
| Aug 12, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 1.67% | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.56% | - |
| Aug 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.99 | -1.65% | - |
| Aug 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | -0.55% | - |
| Aug 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.99 | -1.08% | - |
| Aug 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.99 | 2.21% | - |
| Aug 4, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 180.99 | -0.55% | 10 |
| Aug 1, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | -0.55% | - |
| Jul 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.99 | 0.55% | - |
| Jul 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | - | - |
| Jul 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | - | - |
| Jul 28, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.99 | 1.68% | - |
| Jul 25, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.99 | 1.13% | - |
| Jul 24, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.99 | - | - |
| Jul 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.99 | 1.14% | - |
| Jul 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.99 | -2.23% | - |