Skip to main content
Allfunds Group plc (AMS:ALLFG)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
8.81
-0.08 (-0.84%)
Apr 28, 2026, 5:35 PM CET

Allfunds Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.808.838.758.818.81-0.84%513,359
Apr 27, 20268.618.888.618.888.881.78%473,001
Apr 24, 20268.768.778.738.738.73-0.17%385,852
Apr 23, 20268.788.798.728.748.74-0.40%233,852
Apr 22, 20268.758.828.708.788.780.29%1,085,558
Apr 21, 20268.658.768.658.758.752.88%568,777
Apr 20, 20268.638.728.518.518.51-1.45%268,472
Apr 17, 20268.668.778.638.638.63-0.69%511,122
Apr 16, 20268.628.698.588.698.691.28%598,161
Apr 15, 20268.578.608.578.588.580.12%678,069
Apr 14, 20268.588.588.518.578.570.47%427,648
Apr 13, 20268.518.568.508.538.530.06%295,283
Apr 10, 20268.538.588.528.538.53-0.23%454,299
Apr 9, 20268.578.608.518.558.55-0.18%555,672
Apr 8, 20268.608.648.488.568.56-0.23%701,397
Apr 7, 20268.578.618.568.588.58-0.23%472,305
Apr 2, 20268.488.628.458.608.600.58%794,849
Apr 1, 20268.588.618.528.558.550.29%583,470
Mar 31, 20268.468.558.468.538.531.07%461,755
Mar 30, 20268.258.488.258.448.441.14%572,733
Mar 27, 20268.468.468.348.348.34-1.01%656,863
Mar 26, 20268.418.438.348.438.430.06%428,577
Mar 25, 20268.458.508.418.428.42-0.24%1,009,341
Mar 24, 20268.418.498.418.448.440.12%350,171
Mar 23, 20268.368.548.268.438.43-0.47%551,647
Mar 20, 20268.598.598.448.478.47-0.70%1,502,534
Mar 19, 20268.458.598.458.538.53-0.64%1,290,538
Mar 18, 20268.608.608.538.598.590.53%386,846
Mar 17, 20268.508.578.458.548.540.95%258,386
Mar 16, 20268.418.508.418.468.460.30%489,981
Mar 13, 20268.368.508.358.448.440.30%544,896
Mar 12, 20268.318.478.318.418.410.84%1,881,120
Mar 11, 20268.368.468.328.348.34-0.83%547,600
Mar 10, 20268.468.468.368.418.410.42%618,407
Mar 9, 20268.258.468.228.388.38-1.12%459,011
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