All for One Group SE (LON:0JCO)
London · Delayed Price · Currency is GBP · Price in EUR 46.20
+0.90 (1.99%)
At close: Sep 15, 2025
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 46.20 | 46.20 | 44.80 | 45.20 | 45.20 | -2.80% | 72 |
| Aug 12, 2025 | 47.50 | 47.60 | 46.50 | 46.50 | 46.50 | -2.92% | 8 |
| Aug 11, 2025 | 48.30 | 48.30 | 47.60 | 47.90 | 47.90 | -0.62% | 3 |
| Aug 8, 2025 | 48.40 | 48.90 | 47.80 | 48.20 | 48.20 | -1.03% | 307 |
| Aug 7, 2025 | 49.50 | 49.50 | 47.76 | 48.70 | 48.70 | - | 355 |
| Aug 6, 2025 | 49.20 | 49.20 | 48.60 | 48.70 | 48.70 | -0.61% | 35 |
| Aug 5, 2025 | 48.90 | 49.00 | 48.90 | 49.00 | 49.00 | -0.20% | 378 |
| Aug 4, 2025 | 48.50 | 49.10 | 48.50 | 49.10 | 49.10 | 2.72% | 101 |
| Aug 1, 2025 | 49.90 | 49.90 | 47.80 | 47.80 | 47.80 | -2.25% | 1,365 |
| Jul 31, 2025 | 49.40 | 49.40 | 48.90 | 48.90 | 48.90 | -0.20% | 299 |
| Jul 30, 2025 | 49.90 | 49.90 | 49.00 | 49.00 | 49.00 | -1.21% | 201 |
| Jul 29, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | 1.22% | 6 |
| Jul 28, 2025 | 50.20 | 50.20 | 49.00 | 49.00 | 49.00 | -2.00% | 200 |
| Jul 25, 2025 | 51.20 | 51.20 | 49.60 | 50.00 | 50.00 | -0.40% | 270 |
| Jul 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.79% | 650 |
| Jul 23, 2025 | 48.10 | 51.40 | 48.10 | 50.60 | 50.60 | 3.69% | 493 |
| Jul 22, 2025 | 48.60 | 48.80 | 48.30 | 48.80 | 48.80 | 0.83% | 1,482 |
| Jul 21, 2025 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | -0.21% | 34 |
| Jul 18, 2025 | 48.70 | 48.70 | 48.20 | 48.50 | 48.50 | 0.83% | 83 |
| Jul 17, 2025 | 48.30 | 48.60 | 47.80 | 48.10 | 48.10 | -1.23% | 1,928 |
| Jul 16, 2025 | 49.50 | 49.50 | 48.60 | 48.70 | 48.70 | -1.22% | 5 |
| Jul 15, 2025 | 50.60 | 50.60 | 49.00 | 49.30 | 49.30 | -4.46% | 38 |
| Jul 14, 2025 | 49.90 | 52.20 | 49.70 | 51.60 | 51.60 | 3.61% | 640 |
| Jul 11, 2025 | 48.00 | 49.80 | 48.00 | 49.80 | 49.80 | 3.11% | 854 |
| Jul 10, 2025 | 48.80 | 48.80 | 48.30 | 48.30 | 48.30 | 1.05% | 564 |
| Jul 9, 2025 | 49.10 | 49.10 | 47.70 | 47.80 | 47.80 | -3.04% | 660 |