All for One Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	39.20	40.10	38.70	38.90	38.90	-7.71%	57
Feb 3, 2026	43.40	43.40	41.40	42.15	42.15	-0.59%	980
Feb 2, 2026	40.20	43.30	40.20	42.40	42.40	2.79%	351
Jan 30, 2026	41.90	41.90	41.25	41.25	41.25	-1.79%	278
Jan 29, 2026	42.90	42.90	42.00	42.00	42.00	-0.24%	49
Jan 28, 2026	43.00	43.00	42.10	42.10	42.10	0.24%	89
Jan 27, 2026	42.70	42.70	42.00	42.00	42.00	-1.64%	20
Jan 26, 2026	43.80	43.80	42.60	42.70	42.70	-0.47%	361
Jan 23, 2026	42.00	43.00	42.00	42.90	42.90	1.66%	362
Jan 22, 2026	44.00	44.00	42.20	42.20	42.20	1.20%	221
Jan 21, 2026	41.70	41.70	41.50	41.70	41.70	-1.65%	74
Jan 20, 2026	41.80	42.40	41.80	42.40	42.40	-1.85%	3
Jan 19, 2026	42.50	43.20	41.90	43.20	43.20	3.60%	342
Jan 16, 2026	43.10	43.10	41.60	41.70	41.70	-2.34%	102
Jan 15, 2026	43.90	43.90	42.00	42.70	42.70	-0.70%	338
Jan 14, 2026	43.00	43.10	43.00	43.00	43.00	-	1
Jan 13, 2026	43.50	43.60	42.50	43.00	43.00	0.94%	383
Jan 12, 2026	43.00	43.40	42.40	42.60	42.60	-0.70%	65
Jan 9, 2026	42.70	43.30	42.70	42.90	42.90	0.70%	39
Jan 8, 2026	41.90	43.40	41.10	42.60	42.60	1.91%	3
Jan 7, 2026	41.90	41.90	41.20	41.80	41.80	2.20%	113
Jan 6, 2026	43.40	43.40	39.80	40.90	40.90	-1.68%	1,615
Jan 5, 2026	43.40	43.40	41.60	41.60	41.60	-0.72%	12
Jan 2, 2026	43.40	43.40	41.90	41.90	41.90	2.95%	55
Dec 30, 2025	41.50	41.60	40.70	40.70	40.70	-	128
Dec 29, 2025	39.70	40.70	39.70	40.70	40.70	1.24%	384
Dec 23, 2025	40.00	41.20	40.00	40.20	40.20	-1.23%	7
Dec 22, 2025	40.70	41.10	40.70	40.70	40.70	0.99%	347
Dec 19, 2025	40.90	40.90	39.50	40.30	40.30	-0.98%	252
Dec 18, 2025	40.70	40.70	40.70	40.70	40.70	1.50%	2
Dec 17, 2025	41.00	41.00	40.10	40.10	40.10	-3.14%	385
Dec 16, 2025	42.20	42.20	41.40	41.40	41.40	-0.72%	377
Dec 15, 2025	42.10	42.10	41.40	41.70	41.70	0.72%	509
Dec 12, 2025	42.10	42.10	41.40	41.40	41.40	-2.59%	56
Dec 11, 2025	44.00	44.00	42.50	42.50	42.50	-1.85%	10
Dec 10, 2025	44.80	44.80	43.20	43.30	43.30	0.70%	-
Dec 8, 2025	43.30	43.30	42.50	43.00	43.00	2.38%	17
Dec 5, 2025	41.70	42.00	41.50	42.00	42.00	0.24%	28
Dec 4, 2025	41.80	42.30	41.80	41.90	41.90	2.20%	7
Dec 3, 2025	41.20	41.40	41.00	41.00	41.00	0.24%	-
Dec 2, 2025	41.70	42.10	40.90	40.90	40.90	-0.24%	481
Dec 1, 2025	41.30	41.30	41.00	41.00	41.00	-	1
Nov 28, 2025	41.00	41.00	41.00	41.00	41.00	4.33%	-
Nov 27, 2025	39.20	39.30	38.70	39.30	39.30	0.77%	878
Nov 26, 2025	39.00	39.10	39.00	39.00	39.00	1.30%	805
Nov 25, 2025	39.40	39.40	38.20	38.50	38.50	-2.28%	1,056
Nov 24, 2025	39.10	40.00	39.10	39.40	39.40	0.25%	-
Nov 21, 2025	38.30	39.30	38.20	39.30	39.30	1.81%	650
Nov 20, 2025	38.80	38.80	38.60	38.60	38.60	-1.78%	756
Nov 19, 2025	38.50	39.30	37.40	39.30	39.30	-0.21%	453