Skip to main content
Allfunds Group plc (AMS:ALLFG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.38
-0.10 (-1.12%)
Mar 9, 2026, 5:35 PM CET

Allfunds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.258.468.228.43--0.47%202,094
Mar 6, 20268.438.478.398.478.470.12%647,978
Mar 5, 20268.498.508.408.468.46-0.76%710,730
Mar 4, 20268.408.538.378.538.531.43%744,717
Mar 3, 20268.358.448.328.418.410.18%1,942,572
Mar 2, 20268.258.438.238.398.39-0.42%842,265
Feb 27, 20268.308.438.288.438.431.87%889,413
Feb 26, 20268.208.308.178.278.271.10%833,810
Feb 25, 20268.208.258.178.188.18-1,250,542
Feb 24, 20268.208.238.188.188.18-0.24%370,017
Feb 23, 20268.188.278.188.208.200.31%921,483
Feb 20, 20268.208.228.178.188.180.06%676,331
Feb 19, 20268.198.238.178.178.17-0.37%693,155
Feb 18, 20268.188.238.178.208.200.37%700,343
Feb 17, 20268.208.218.148.178.170.25%1,323,438
Feb 16, 20268.208.238.138.158.15-0.73%818,200
Feb 13, 20268.058.218.058.218.212.31%1,186,564
Feb 12, 20268.098.108.008.038.030.19%1,287,217
Feb 11, 20268.128.127.998.018.01-0.99%1,443,335
Feb 10, 20268.128.158.098.098.09-0.74%567,289
Feb 9, 20268.188.188.128.158.150.37%1,586,866
Feb 6, 20268.148.158.118.128.12-0.18%977,223
Feb 5, 20268.078.208.078.148.140.68%1,198,876
Feb 4, 20268.108.158.018.088.080.31%1,015,101
Feb 3, 20268.208.228.038.068.06-1.29%1,343,490
Feb 2, 20268.128.228.128.168.16-0.12%629,600
Jan 30, 20268.118.228.118.178.170.49%1,054,997
Jan 29, 20268.178.198.138.138.130.18%1,392,801
Jan 28, 20268.108.188.108.128.12-1,454,088
Jan 27, 20268.218.248.128.128.12-1.40%1,690,446
Jan 26, 20268.208.258.208.238.230.06%2,842,292
Jan 23, 20268.248.268.198.238.23-0.54%3,452,829
Jan 22, 20268.288.318.208.278.273.89%9,186,827
Jan 21, 20268.058.097.967.967.96-1.61%1,239,888
Jan 20, 20267.898.407.868.098.091.57%3,938,896
Jan 19, 20267.908.007.867.977.97-0.44%1,331,279
Jan 16, 20268.028.067.958.008.00-0.31%1,101,230
Jan 15, 20267.958.037.898.038.031.33%1,086,473
Jan 14, 20267.827.947.827.927.921.34%1,060,438
Jan 13, 20267.867.917.827.827.82-0.70%1,438,587
Jan 12, 20267.777.887.777.877.870.77%822,425
Jan 9, 20267.807.837.767.817.810.13%1,641,723
Jan 8, 20267.817.867.747.807.80-0.95%1,667,298
Jan 7, 20267.958.017.837.887.88-1.07%1,631,383
Jan 6, 20268.108.127.967.967.96-2.03%671,435
Jan 5, 20268.108.137.978.138.130.62%877,380
Jan 2, 20268.068.107.998.088.080.37%588,036
Dec 31, 20258.068.098.038.058.05-0.68%187,168
Dec 30, 20258.048.147.998.108.100.87%677,665
Dec 29, 20257.938.037.938.038.031.65%600,934
Dec 24, 20257.887.947.887.907.90-0.19%143,317
Dec 23, 20257.887.957.867.927.920.19%553,081
Dec 22, 20257.907.937.857.907.900.25%1,172,835
Dec 19, 20257.887.937.827.887.88-0.25%4,276,256
Dec 18, 20257.777.907.777.907.901.35%637,454
Dec 17, 20257.757.847.737.807.800.78%1,127,614
Dec 16, 20257.727.787.717.747.74-0.13%752,493
Dec 15, 20257.807.807.697.757.75-820,232
Dec 12, 20257.807.817.737.757.750.19%1,138,373
Dec 11, 20257.827.877.687.737.73-1.47%1,475,183
Dec 10, 20257.907.917.817.857.85-0.25%813,229
Dec 9, 20257.857.927.837.877.870.19%1,033,957
Dec 8, 20257.817.917.767.857.850.90%674,754
Dec 5, 20257.857.887.787.787.78-0.89%1,062,345
Dec 4, 20257.797.897.787.857.851.23%934,985
Dec 3, 20257.897.957.767.767.76-1.59%1,702,958
Dec 2, 20257.687.957.667.887.880.38%2,660,831
Dec 1, 20257.978.037.817.857.85-2.55%3,147,839
Nov 28, 20258.078.207.728.068.06-0.68%7,826,517
Nov 27, 20256.658.276.648.118.1122.14%8,997,058
Nov 26, 20256.606.656.586.646.640.84%437,827
Nov 25, 20256.486.606.436.596.590.77%437,052
Nov 24, 20256.366.546.366.546.542.51%753,066
Nov 21, 20256.456.516.316.386.38-3.41%579,039
Nov 20, 20256.546.676.546.606.602.09%700,456
Nov 19, 20256.386.576.376.476.471.89%1,011,868
Nov 18, 20256.296.356.216.356.35-0.63%466,858
Nov 17, 20256.426.426.316.396.39-0.85%434,682
Nov 14, 20256.356.446.306.446.44-326,710
Nov 13, 20256.436.506.396.446.440.23%774,597
Nov 12, 20256.406.446.366.436.430.23%276,729
Nov 11, 20256.386.426.356.416.410.87%332,863
Nov 10, 20256.336.446.336.366.361.52%396,791
Nov 7, 20256.396.426.266.266.26-1.18%589,182
Nov 6, 20256.516.556.346.346.34-2.69%587,070
Nov 5, 20256.516.526.466.516.51-0.84%368,153
Nov 4, 20256.546.576.426.576.57-0.68%484,376
Nov 3, 20256.596.646.536.616.610.15%605,210
Oct 31, 20256.636.706.526.606.600.30%867,427
Oct 30, 20256.436.586.406.586.582.57%570,438
Oct 29, 20256.266.486.236.426.424.48%1,228,976
Oct 28, 20256.246.246.126.146.14-1.76%768,652
Oct 27, 20256.356.376.236.256.25-1.50%713,458
Oct 24, 20256.236.356.226.356.352.09%410,387
Oct 23, 20256.206.256.156.226.220.16%747,081
Oct 22, 20256.206.226.136.216.21-0.08%492,801
Oct 21, 20256.166.226.126.216.210.57%430,513
Oct 20, 20256.186.216.126.186.180.41%416,971
Oct 17, 20256.166.165.996.156.15-1.60%589,197
Oct 16, 20256.316.316.206.256.25-0.87%529,335