Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 256.00
-2.00 (-0.78%)
Last updated: Jun 3, 2026, 3:45 PM CET
FRA:AFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -1.53% | - |
| Jun 1, 2026 | 260.00 | 262.00 | 260.00 | 262.00 | 262.00 | 0.77% | 20 |
| May 29, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | -1.52% | - |
| May 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| May 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1.54% | - |
| May 26, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| May 25, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| May 22, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.78% | - |
| May 21, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.57% | - |
| May 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| May 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | - |
| May 18, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.10% | - |
| May 15, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| May 14, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 0.78% | - |
| May 13, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| May 12, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.78% | - |
| May 11, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.79% | - |
| May 8, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.99 | -3.05% | - |
| May 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 261.99 | 2.34% | - |
| May 6, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 255.99 | 0.79% | - |
| May 5, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.99 | 2.42% | - |
| May 4, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.99 | 0.81% | - |
| Apr 30, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.99 | -1.60% | - |
| Apr 29, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 249.99 | 0.81% | - |
| Apr 28, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.99 | 1.64% | - |
| Apr 27, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.99 | 0.83% | - |
| Apr 24, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.99 | -4.72% | - |
| Apr 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.99 | -0.78% | - |
| Apr 22, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.99 | - | - |
| Apr 21, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.99 | 3.23% | - |
| Apr 20, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 247.99 | -2.36% | - |
| Apr 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.99 | - | - |
| Apr 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 253.99 | -0.78% | - |
| Apr 15, 2026 | 256.00 | 256.00 | 256.00 | 256.00 | 255.99 | 4.07% | - |
| Apr 14, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 245.99 | 1.65% | - |
| Apr 13, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 241.99 | -0.82% | - |
| Apr 10, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.99 | - | - |
| Apr 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 243.99 | 3.39% | - |
| Apr 8, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | 2.61% | - |
| Apr 7, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 229.99 | -1.71% | - |
| Apr 2, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 233.99 | -2.50% | - |
| Apr 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.99 | 1.69% | - |
| Mar 31, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | 1.72% | - |
| Mar 30, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 231.99 | -2.52% | - |
| Mar 27, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.99 | -0.83% | - |
| Mar 26, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.99 | 1.69% | - |
| Mar 25, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | - | - |
| Mar 24, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 235.99 | -0.84% | - |
| Mar 23, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 237.99 | -0.83% | - |
| Mar 20, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 239.99 | - | - |