Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 350.00
+4.00 (1.16%)
At close: Oct 23, 2026
FRA:AFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 1.16% | - |
| Oct 22, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.57% | - |
| Oct 21, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | 1.16% | - |
| Oct 20, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 1.18% | - |
| Oct 19, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | - |
| Oct 16, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 1.19% | - |
| Oct 15, 2026 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | -0.59% | - |
| Oct 14, 2026 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | - |
| Oct 13, 2026 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.73% | - |
| Oct 12, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | - |
| Oct 9, 2026 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 2.38% | - |
| Oct 8, 2026 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1.20% | - |
| Oct 7, 2026 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | - | - |
| Oct 6, 2026 | 338.00 | 338.00 | 332.00 | 332.00 | 332.00 | 0.61% | - |
| Oct 5, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | - |
| Oct 2, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | - |
| Oct 1, 2026 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 0.61% | - |
| Sep 30, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 1.24% | - |
| Sep 29, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Sep 28, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | - |
| Sep 25, 2026 | 326.00 | 328.00 | 326.00 | 328.00 | 328.00 | 1.86% | - |
| Sep 24, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | - |
| Sep 23, 2026 | 314.00 | 320.00 | 314.00 | 320.00 | 320.00 | 1.91% | - |
| Sep 22, 2026 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | - |
| Sep 21, 2026 | 310.00 | 314.00 | 310.00 | 314.00 | 314.00 | 2.61% | - |
| Sep 18, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 2.00% | - |
| Sep 17, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 16, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 15, 2026 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 2.04% | - |
| Sep 14, 2026 | 306.00 | 306.00 | 294.00 | 294.00 | 294.00 | -3.92% | - |
| Sep 11, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Sep 10, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | 0.66% | - |
| Sep 9, 2026 | 308.00 | 308.00 | 304.00 | 304.00 | 304.00 | -1.94% | - |
| Sep 8, 2026 | 318.00 | 318.00 | 310.00 | 310.00 | 310.00 | -2.52% | - |
| Sep 7, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Sep 4, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 2.61% | - |
| Sep 3, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Sep 2, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.90% | - |
| Sep 1, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | - |
| Aug 31, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Aug 28, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | - |
| Aug 27, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.92% | - |
| Aug 26, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 1.30% | - |
| Aug 25, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.32% | - |
| Aug 24, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | 1.33% | - |
| Aug 21, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | -1.32% | - |
| Aug 20, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -2.56% | - |
| Aug 19, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -2.50% | - |
| Aug 18, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Aug 17, 2026 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | - | - |