All for One Group SE (LON:0JCO)
London · Delayed Price · Currency is GBP · Price in EUR 42.10
+0.80 (1.94%)
At close: Oct 20, 2025
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 42.00 | 42.00 | 41.40 | 42.00 | 42.00 | -2.33% | 9 |
| Oct 21, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.14% | 20 |
| Oct 20, 2025 | 41.60 | 42.10 | 41.60 | 42.10 | 42.10 | 1.94% | - |
| Oct 17, 2025 | 43.00 | 43.00 | 41.30 | 41.30 | 41.30 | -5.49% | 155 |
| Oct 16, 2025 | 43.90 | 43.90 | 43.70 | 43.70 | 43.70 | -0.46% | - |
| Oct 15, 2025 | 43.50 | 43.90 | 43.50 | 43.90 | 43.90 | 1.15% | 206 |
| Oct 14, 2025 | 43.30 | 43.40 | 43.30 | 43.40 | 43.40 | 0.70% | 213 |
| Oct 13, 2025 | 42.50 | 43.40 | 42.50 | 43.10 | 43.10 | -0.69% | 12 |
| Oct 10, 2025 | 44.60 | 44.60 | 42.60 | 43.40 | 43.40 | -2.25% | 176 |
| Oct 9, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.11% | - |
| Oct 8, 2025 | 45.20 | 45.20 | 44.45 | 44.45 | 44.45 | -1.66% | 6 |
| Oct 7, 2025 | 45.30 | 45.30 | 44.50 | 45.20 | 45.20 | 0.67% | 5 |
| Oct 6, 2025 | 44.00 | 44.90 | 44.00 | 44.90 | 44.90 | - | 51 |
| Oct 3, 2025 | 46.00 | 46.00 | 44.50 | 44.90 | 44.90 | -1.75% | 3 |
| Oct 2, 2025 | 45.00 | 46.00 | 45.00 | 45.70 | 45.70 | -0.44% | 168 |
| Oct 1, 2025 | 46.00 | 46.00 | 45.90 | 45.90 | 45.90 | 1.10% | 125 |
| Sep 30, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | -0.44% | 4 |
| Sep 29, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 3.17% | 5 |
| Sep 26, 2025 | 45.40 | 45.40 | 44.20 | 44.20 | 44.20 | -1.56% | 1 |
| Sep 25, 2025 | 45.00 | 45.00 | 44.90 | 44.90 | 44.90 | -0.66% | 59 |
| Sep 24, 2025 | 44.00 | 45.20 | 44.00 | 45.20 | 45.20 | 3.43% | 51 |
| Sep 23, 2025 | 44.60 | 45.40 | 43.70 | 43.70 | 43.70 | -2.24% | 599 |
| Sep 22, 2025 | 45.50 | 45.50 | 44.50 | 44.70 | 44.70 | -0.89% | 14 |
| Sep 19, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 45.10 | 0.89% | - |
| Sep 18, 2025 | 46.00 | 46.00 | 44.70 | 44.70 | 44.70 | -0.45% | 7 |
| Sep 17, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | -1.54% | 94 |
| Sep 16, 2025 | 45.90 | 45.90 | 45.20 | 45.60 | 45.60 | -1.30% | 314 |
| Sep 15, 2025 | 46.70 | 46.80 | 45.40 | 46.20 | 46.20 | 1.99% | 378 |
| Sep 12, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.22% | 2 |
| Sep 11, 2025 | 45.00 | 46.30 | 45.00 | 45.40 | 45.40 | -0.87% | 42 |
| Sep 10, 2025 | 46.10 | 46.10 | 45.70 | 45.80 | 45.80 | 0.66% | 334 |
| Sep 9, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.50 | 1.34% | 73 |
| Sep 8, 2025 | 46.20 | 46.20 | 44.90 | 44.90 | 44.90 | 2.05% | 257 |
| Sep 5, 2025 | 45.80 | 45.80 | 44.00 | 44.00 | 44.00 | -2.87% | 144 |
| Sep 4, 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | -0.66% | - |
| Sep 3, 2025 | 45.60 | 45.60 | 45.50 | 45.60 | 45.60 | -0.44% | 458 |
| Sep 2, 2025 | 46.20 | 46.20 | 45.80 | 45.80 | 45.80 | -0.22% | - |
| Sep 1, 2025 | 45.20 | 46.20 | 45.20 | 45.90 | 45.90 | 0.88% | 43 |
| Aug 29, 2025 | 46.20 | 46.20 | 45.50 | 45.50 | 45.50 | -0.44% | 33 |
| Aug 28, 2025 | 46.00 | 46.00 | 45.70 | 45.70 | 45.70 | -0.22% | 1 |
| Aug 27, 2025 | 46.10 | 46.10 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Aug 26, 2025 | 46.20 | 46.20 | 45.60 | 45.60 | 45.60 | -1.30% | 8 |
| Aug 25, 2025 | 46.30 | 46.80 | 46.20 | 46.20 | 46.20 | -0.65% | 10 |
| Aug 22, 2025 | 46.30 | 46.50 | 46.30 | 46.50 | 46.50 | -1.27% | 2 |
| Aug 21, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | 1.73% | - |
| Aug 20, 2025 | 46.80 | 46.80 | 46.30 | 46.30 | 46.30 | 0.87% | 2 |
| Aug 19, 2025 | 48.50 | 48.50 | 45.90 | 45.90 | 45.90 | 0.22% | 19 |
| Aug 18, 2025 | 46.80 | 47.20 | 45.80 | 45.80 | 45.80 | -0.87% | 534 |
| Aug 15, 2025 | 46.10 | 46.80 | 46.10 | 46.20 | 46.20 | 1.99% | 144 |
| Aug 14, 2025 | 45.30 | 46.30 | 45.30 | 45.30 | 45.30 | 0.22% | 125 |