Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 274.00
-6.00 (-2.14%)
Last updated: Feb 20, 2026, 8:01 AM CET
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -2.14% | - |
| Feb 19, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | - |
| Feb 18, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -2.16% | - |
| Feb 17, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | - |
| Feb 16, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0.72% | - |
| Feb 13, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 6.15% | - |
| Feb 12, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 2.36% | - |
| Feb 11, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 10, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -1.55% | - |
| Feb 9, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.57% | - |
| Feb 6, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -3.05% | - |
| Feb 5, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | - |
| Feb 4, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -2.99% | - |
| Feb 3, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 1.52% | - |
| Feb 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| Jan 30, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jan 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.56% | - |
| Jan 28, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | -2.29% | - |
| Jan 27, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.24% | - |
| Jan 26, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -4.29% | - |
| Jan 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jan 22, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2.94% | - |
| Jan 21, 2026 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | -0.73% | - |
| Jan 20, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.72% | - |
| Jan 19, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | -0.72% | - |
| Jan 16, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 3.73% | - |
| Jan 15, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.75% | - |
| Jan 14, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | - | - |
| Jan 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | - |
| Jan 12, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | - |
| 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% | - |