Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 312.00
+4.00 (1.30%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:AFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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 | - | - |
| Aug 14, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.27% | - |
| Aug 13, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1.29% | - |
| Aug 12, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | -1.27% | - |
| Aug 11, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.26% | - |
| Aug 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | -1.24% | - |
| Aug 7, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.99 | -1.23% | - |
| Aug 6, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.99 | -1.81% | - |
| Aug 5, 2026 | 332.00 | 332.00 | 332.00 | 332.00 | 331.99 | 0.61% | - |
| Aug 4, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.99 | 3.77% | - |
| Aug 3, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.99 | - | - |
| Jul 31, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.99 | 1.27% | - |
| Jul 30, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.99 | -3.09% | - |
| Jul 29, 2026 | 324.00 | 324.00 | 324.00 | 324.00 | 323.99 | 1.89% | - |
| Jul 28, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.99 | 0.63% | - |
| Jul 27, 2026 | 316.00 | 316.00 | 316.00 | 316.00 | 315.99 | 3.95% | - |
| Jul 24, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 303.99 | 0.66% | - |
| Jul 23, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 301.99 | 1.34% | - |
| Jul 22, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.99 | -6.87% | - |
| Jul 21, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.99 | -0.62% | - |
| Jul 20, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 321.99 | -1.23% | - |
| Jul 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 325.99 | -1.21% | - |
| Jul 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 329.99 | 3.12% | - |
| Jul 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.99 | 1.91% | - |
| Jul 14, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.99 | -1.88% | - |
| Jul 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 319.99 | 0.63% | - |
| Jul 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 317.99 | 1.92% | - |
| Jul 9, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.99 | -0.64% | - |
| Jul 8, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 313.99 | 0.64% | - |
| Jul 7, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 311.99 | 4.00% | - |
| Jul 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.99 | - | - |
| Jul 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.99 | 2.04% | - |
| Jul 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 293.99 | -0.68% | - |
| Jul 1, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 295.99 | -1.33% | - |
| Jun 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.99 | - | - |
| Jun 29, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 299.99 | 0.67% | - |
| Jun 26, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.99 | - | - |
| Jun 25, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 297.99 | -2.61% | - |
| Jun 24, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.99 | -1.29% | - |
| Jun 23, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.99 | 1.31% | - |
| Jun 22, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.99 | - | - |
| Jun 19, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 305.99 | -1.29% | - |
| Jun 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 309.99 | 0.65% | - |