All for One Group SE (LON:0JCO)
London · Delayed Price · Currency is GBP · Price in EUR 42.00
+0.10 (0.24%)
At close: Dec 5, 2025
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 39.30 | 40.00 | 37.70 | 39.38 | 39.38 | -2.05% | 1,964 |
| Nov 17, 2025 | 40.80 | 41.00 | 39.20 | 40.20 | 40.20 | -1.48% | 1,481 |
| Nov 14, 2025 | 41.80 | 41.80 | 40.80 | 40.81 | 40.81 | 0.76% | 1,983 |
| Nov 13, 2025 | 40.90 | 40.90 | 40.50 | 40.50 | 40.50 | 0.87% | 16 |
| Nov 12, 2025 | 41.20 | 41.20 | 40.15 | 40.15 | 40.15 | -0.12% | 1 |
| Nov 11, 2025 | 43.60 | 44.70 | 40.20 | 40.20 | 40.20 | -1.71% | 403 |
| Nov 10, 2025 | 40.50 | 40.90 | 40.50 | 40.90 | 40.90 | 2.25% | 179 |
| Nov 7, 2025 | 40.10 | 40.43 | 40.00 | 40.00 | 40.00 | -0.50% | 3,340 |
| Nov 6, 2025 | 41.20 | 41.40 | 40.00 | 40.20 | 40.20 | -0.50% | 5,933 |
| Nov 5, 2025 | 40.60 | 40.60 | 40.10 | 40.40 | 40.40 | -0.49% | 2,295 |
| Nov 4, 2025 | 40.50 | 41.20 | 40.30 | 40.60 | 40.60 | -0.37% | 1,714 |
| Nov 3, 2025 | 40.20 | 41.00 | 40.20 | 40.75 | 40.75 | 0.62% | 1,727 |
| Oct 31, 2025 | 40.90 | 41.00 | 40.50 | 40.50 | 40.50 | 0.25% | 541 |
| Oct 30, 2025 | 42.10 | 42.10 | 40.40 | 40.40 | 40.40 | -3.81% | 8 |
| Oct 29, 2025 | 42.70 | 43.00 | 41.60 | 42.00 | 42.00 | 2.44% | 113 |
| Oct 28, 2025 | 41.90 | 41.90 | 41.00 | 41.00 | 41.00 | -2.84% | 36 |
| Oct 27, 2025 | 42.00 | 42.20 | 41.30 | 42.20 | 42.20 | 0.48% | 67 |
| Oct 24, 2025 | 41.20 | 42.00 | 40.60 | 42.00 | 42.00 | -0.14% | 217 |
| Oct 23, 2025 | 41.80 | 42.10 | 40.70 | 42.06 | 42.06 | 0.14% | 99 |
| 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 |