Affiliated Managers Group, Inc. (FRA:AFS)
Germany · Delayed Price · Currency is EUR 320.00
-2.00 (-0.62%)
Last updated: Jul 21, 2026, 3:46 PM CET
FRA:AFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | - |
| Jul 17, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.21% | - |
| Jul 16, 2026 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 3.13% | - |
| Jul 15, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1.91% | - |
| Jul 14, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -1.88% | - |
| Jul 13, 2026 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 0.63% | - |
| Jul 10, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 1.92% | - |
| Jul 9, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.64% | - |
| Jul 8, 2026 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0.64% | - |
| Jul 7, 2026 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 4.00% | - |
| Jul 6, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jul 3, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2.04% | - |
| Jul 2, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.68% | - |
| Jul 1, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.33% | - |
| Jun 30, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jun 29, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 0.67% | - |
| Jun 26, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - | - |
| Jun 25, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | -2.61% | - |
| Jun 24, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Jun 23, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1.31% | - |
| Jun 22, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | - | - |
| Jun 19, 2026 | 306.00 | 306.00 | 306.00 | 306.00 | 306.00 | -1.29% | - |
| Jun 18, 2026 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0.65% | - |
| Jun 17, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 1.32% | - |
| Jun 16, 2026 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | -1.30% | - |
| Jun 15, 2026 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 3.36% | - |
| Jun 12, 2026 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | 2.76% | - |
| Jun 11, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -1.36% | - |
| Jun 10, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 1.38% | - |
| Jun 9, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | - | - |
| Jun 8, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0.69% | - |
| Jun 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 6.67% | - |
| Jun 4, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 5.47% | - |
| Jun 3, 2026 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | -0.78% | - |
| 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% | - |