All for One Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	36.00	36.00	35.40	35.80	34.60	-0.28%	87
Mar 16, 2026	35.50	36.10	35.50	35.90	34.70	0.84%	92
Mar 13, 2026	35.90	35.90	35.60	35.60	34.41	-0.28%	173
Mar 12, 2026	35.90	35.90	35.70	35.70	34.50	0.56%	-
Mar 11, 2026	35.70	35.70	35.50	35.50	34.31	-0.56%	100
Mar 10, 2026	35.70	35.70	35.30	35.70	34.50	-0.83%	102
Mar 9, 2026	36.80	36.80	36.00	36.00	34.79	-	1
Mar 6, 2026	36.80	36.80	35.40	36.00	34.79	-	576
Mar 5, 2026	36.80	36.80	36.00	36.00	34.79	-0.55%	100
Mar 4, 2026	37.00	37.00	36.20	36.20	34.99	-1.63%	157
Mar 3, 2026	36.60	36.90	36.40	36.80	35.57	-0.54%	50
Mar 2, 2026	37.80	37.80	36.80	37.00	35.76	-1.33%	2,470
Feb 27, 2026	37.50	38.10	37.30	37.50	36.24	-	717
Feb 26, 2026	37.30	37.50	37.10	37.50	36.24	1.35%	51
Feb 25, 2026	37.50	37.50	37.00	37.00	35.76	-	-
Feb 24, 2026	37.20	37.30	36.80	37.00	35.76	-0.80%	1,163
Feb 23, 2026	37.50	37.50	37.30	37.30	36.05	-0.53%	1
Feb 20, 2026	37.60	37.60	37.30	37.50	36.24	0.81%	259
Feb 19, 2026	37.60	37.60	37.00	37.20	35.95	0.54%	1,568
Feb 18, 2026	37.10	37.10	36.90	37.00	35.76	0.27%	878
Feb 17, 2026	37.70	37.70	36.90	36.90	35.66	-1.34%	796
Feb 16, 2026	37.50	37.70	37.40	37.40	36.15	-0.27%	557
Feb 13, 2026	37.70	37.70	37.50	37.50	36.24	-0.79%	5
Feb 12, 2026	38.00	38.07	37.50	37.80	36.53	-0.26%	1,231
Feb 11, 2026	37.30	38.00	37.30	37.90	36.63	8.91%	1,250
Feb 10, 2026	35.00	35.10	34.80	34.80	33.63	-3.06%	327
Feb 9, 2026	35.10	35.90	35.10	35.90	34.70	1.13%	58
Feb 6, 2026	36.50	36.60	35.10	35.50	34.31	-4.05%	1,280
Feb 5, 2026	39.00	39.00	37.00	37.00	35.76	-4.88%	140
Feb 4, 2026	39.20	40.10	38.70	38.90	37.60	-7.71%	57
Feb 3, 2026	43.40	43.40	41.40	42.15	40.74	-0.59%	980
Feb 2, 2026	40.20	43.30	40.20	42.40	40.98	2.79%	351
Jan 30, 2026	41.90	41.90	41.25	41.25	39.87	-1.79%	278
Jan 29, 2026	42.90	42.90	42.00	42.00	40.59	-0.24%	49
Jan 28, 2026	43.00	43.00	42.10	42.10	40.69	0.24%	89
Jan 27, 2026	42.70	42.70	42.00	42.00	40.59	-1.64%	20
Jan 26, 2026	43.80	43.80	42.60	42.70	41.27	-0.47%	361
Jan 23, 2026	42.00	43.00	42.00	42.90	41.46	1.66%	362
Jan 22, 2026	44.00	44.00	42.20	42.20	40.79	1.20%	221
Jan 21, 2026	41.70	41.70	41.50	41.70	40.30	-1.65%	74
Jan 20, 2026	41.80	42.40	41.80	42.40	40.98	-1.85%	3
Jan 19, 2026	42.50	43.20	41.90	43.20	41.75	3.60%	342
Jan 16, 2026	43.10	43.10	41.60	41.70	40.30	-2.34%	102
Jan 15, 2026	43.90	43.90	42.00	42.70	41.27	-0.70%	338
Jan 14, 2026	43.00	43.10	43.00	43.00	41.56	-	1
Jan 13, 2026	43.50	43.60	42.50	43.00	41.56	0.94%	383
Jan 12, 2026	43.00	43.40	42.40	42.60	41.17	-0.70%	65
Jan 9, 2026	42.70	43.30	42.70	42.90	41.46	0.70%	39
Jan 8, 2026	41.90	43.40	41.10	42.60	41.17	1.91%	3
Jan 7, 2026	41.90	41.90	41.20	41.80	40.40	2.20%	113