All for One Group SE (ETR:A1OS)
Germany
· Delayed Price · Currency is EUR 35.40
-0.60 (-1.67%)
At close: Mar 6, 2026
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.00 | 36.10 | 35.40 | 35.40 | 35.40 | -1.67% | 308 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 36.00 | -0.55% | 963 |
| Mar 4, 2026 | 35.90 | 36.50 | 35.90 | 36.20 | 36.20 | -1.63% | 330 |
| Mar 3, 2026 | 36.50 | 36.90 | 35.90 | 36.80 | 36.80 | -0.54% | 4,578 |
| Mar 2, 2026 | 37.40 | 37.40 | 36.80 | 37.00 | 37.00 | -1.33% | 10,733 |
| Feb 27, 2026 | 37.30 | 38.10 | 37.30 | 37.50 | 37.50 | 0.54% | 10,181 |
| Feb 26, 2026 | 37.20 | 37.50 | 37.00 | 37.30 | 37.30 | 0.81% | 4,455 |
| Feb 25, 2026 | 37.20 | 37.40 | 36.90 | 37.00 | 37.00 | -0.27% | 8,479 |
| Feb 24, 2026 | 37.20 | 37.20 | 36.80 | 37.10 | 37.10 | -0.27% | 5,119 |
| Feb 23, 2026 | 37.40 | 37.50 | 36.80 | 37.20 | 37.20 | -0.27% | 6,608 |
| Feb 20, 2026 | 37.40 | 37.60 | 37.30 | 37.30 | 37.30 | 0.27% | 2,575 |
| Feb 19, 2026 | 37.50 | 37.50 | 36.90 | 37.20 | 37.20 | 0.54% | 4,893 |
| Feb 18, 2026 | 37.00 | 37.10 | 36.70 | 37.00 | 37.00 | 1.09% | 7,625 |
| Feb 17, 2026 | 37.60 | 37.60 | 36.30 | 36.60 | 36.60 | -1.35% | 6,206 |
| Feb 16, 2026 | 37.50 | 37.70 | 37.10 | 37.10 | 37.10 | -0.54% | 2,834 |
| Feb 13, 2026 | 37.60 | 37.70 | 37.30 | 37.30 | 37.30 | -0.53% | 4,365 |
| Feb 12, 2026 | 38.10 | 38.20 | 37.20 | 37.50 | 37.50 | -0.53% | 13,791 |
| Feb 11, 2026 | 36.30 | 38.00 | 36.30 | 37.70 | 37.70 | 7.71% | 7,786 |
| Feb 10, 2026 | 34.90 | 35.30 | 34.80 | 35.00 | 35.00 | 2.64% | 4,181 |
| Feb 9, 2026 | 35.10 | 36.00 | 33.60 | 34.10 | 34.10 | -2.01% | 5,226 |
| Feb 6, 2026 | 36.60 | 36.60 | 34.80 | 34.80 | 34.80 | -4.92% | 6,637 |
| Feb 5, 2026 | 38.40 | 38.80 | 36.40 | 36.60 | 36.60 | -4.69% | 4,590 |
| Feb 4, 2026 | 39.20 | 40.00 | 38.40 | 38.40 | 38.40 | -9.00% | 8,917 |
| Feb 3, 2026 | 42.20 | 42.40 | 41.40 | 42.20 | 42.20 | 1.69% | 2,212 |
| Feb 2, 2026 | 40.20 | 43.70 | 40.20 | 41.50 | 41.50 | 3.49% | 2,538 |
| Jan 30, 2026 | 41.90 | 41.90 | 40.10 | 40.10 | 40.10 | -4.52% | 1,694 |
| Jan 29, 2026 | 42.00 | 42.20 | 41.90 | 42.00 | 42.00 | 0.24% | 4,651 |
| Jan 28, 2026 | 42.60 | 42.60 | 41.90 | 41.90 | 41.90 | -1.64% | 872 |
| Jan 27, 2026 | 42.70 | 42.80 | 42.00 | 42.60 | 42.60 | -0.47% | 1,088 |
| Jan 26, 2026 | 42.80 | 43.40 | 42.70 | 42.80 | 42.80 | 0.47% | 3,583 |
| Jan 23, 2026 | 42.90 | 43.80 | 42.20 | 42.60 | 42.60 | -0.23% | 16,746 |
| Jan 22, 2026 | 43.10 | 43.50 | 41.80 | 42.70 | 42.70 | 2.40% | 7,260 |
| Jan 21, 2026 | 42.40 | 42.40 | 41.50 | 41.70 | 41.70 | -0.71% | 1,475 |
| Jan 20, 2026 | 42.20 | 42.50 | 41.80 | 42.00 | 42.00 | 0.24% | 1,792 |
| Jan 19, 2026 | 41.10 | 43.10 | 41.10 | 41.90 | 41.90 | -1.18% | 4,428 |
| Jan 16, 2026 | 41.70 | 43.40 | 41.50 | 42.40 | 42.40 | 0.71% | 1,777 |
| Jan 15, 2026 | 43.90 | 43.90 | 42.00 | 42.10 | 42.10 | 0.24% | 6,573 |
| Jan 14, 2026 | 43.00 | 43.70 | 42.00 | 42.00 | 42.00 | -2.33% | 5,025 |
| Jan 13, 2026 | 43.50 | 43.50 | 42.50 | 43.00 | 43.00 | 2.38% | 2,314 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -1.41% | 1,101 |
| Jan 9, 2026 | 42.70 | 43.20 | 42.20 | 42.60 | 42.60 | -0.23% | 1,768 |
| Jan 8, 2026 | 41.10 | 43.00 | 41.10 | 42.70 | 42.70 | 3.89% | 2,060 |
| Jan 7, 2026 | 40.90 | 41.30 | 40.70 | 41.10 | 41.10 | 0.49% | 1,498 |
| Jan 6, 2026 | 41.40 | 41.40 | 39.90 | 40.90 | 40.90 | - | 2,087 |
| Jan 5, 2026 | 42.40 | 42.40 | 40.90 | 40.90 | 40.90 | -5.32% | 1,053 |
| Jan 2, 2026 | 43.40 | 43.40 | 41.90 | 43.20 | 43.20 | 0.70% | 370 |
| Dec 30, 2025 | 41.00 | 42.90 | 40.10 | 42.90 | 42.90 | 4.13% | 3,595 |
| Dec 29, 2025 | 40.00 | 41.20 | 39.70 | 41.20 | 41.20 | 2.74% | 2,329 |
| Dec 23, 2025 | 41.20 | 41.20 | 39.70 | 40.10 | 40.10 | - | 1,604 |
| Dec 22, 2025 | 40.10 | 41.20 | 40.10 | 40.10 | 40.10 | 0.25% | 4,640 |
| Dec 19, 2025 | 39.90 | 40.70 | 39.20 | 40.00 | 40.00 | -1.23% | 3,222 |
| Dec 18, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 40.50 | 1.50% | 1,054 |
| Dec 17, 2025 | 40.60 | 41.00 | 39.30 | 39.90 | 39.90 | -2.44% | 3,916 |
| Dec 16, 2025 | 41.70 | 41.70 | 40.00 | 40.90 | 40.90 | -1.92% | 2,001 |
| Dec 15, 2025 | 42.10 | 42.10 | 41.40 | 41.70 | 41.70 | - | 1,244 |
| Dec 12, 2025 | 41.30 | 41.70 | 41.30 | 41.70 | 41.70 | 0.72% | 510 |
| Dec 11, 2025 | 43.10 | 43.10 | 41.40 | 41.40 | 41.40 | -4.83% | 2,054 |
| Dec 10, 2025 | 41.60 | 43.50 | 41.60 | 43.50 | 43.50 | 5.07% | 1,357 |
| Dec 9, 2025 | 43.00 | 44.00 | 41.40 | 41.40 | 41.40 | -3.50% | 3,748 |
| Dec 8, 2025 | 42.80 | 43.50 | 42.20 | 42.90 | 42.90 | 1.66% | 2,153 |
| Dec 5, 2025 | 40.70 | 42.20 | 40.70 | 42.20 | 42.20 | 3.69% | 1,450 |
| Dec 4, 2025 | 42.40 | 42.40 | 40.70 | 40.70 | 40.70 | -1.93% | 2,508 |
| Dec 3, 2025 | 41.10 | 41.50 | 40.50 | 41.50 | 41.50 | 2.47% | 2,723 |
| Dec 2, 2025 | 41.70 | 41.80 | 40.40 | 40.50 | 40.50 | -1.70% | 1,733 |
| Dec 1, 2025 | 41.30 | 41.30 | 40.80 | 41.20 | 41.20 | 1.48% | 727 |
| Nov 28, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | 0.25% | 228 |
| Nov 27, 2025 | 39.20 | 40.50 | 38.70 | 40.50 | 40.50 | 4.11% | 3,068 |
| Nov 26, 2025 | 38.50 | 39.00 | 38.50 | 38.90 | 38.90 | 0.52% | 1,652 |
| Nov 25, 2025 | 39.40 | 39.40 | 38.20 | 38.70 | 38.70 | -0.77% | 1,962 |
| Nov 24, 2025 | 39.10 | 40.00 | 39.00 | 39.00 | 39.00 | -2.01% | 1,931 |
| Nov 21, 2025 | 38.80 | 39.80 | 38.00 | 39.80 | 39.80 | 4.46% | 3,483 |
| Nov 20, 2025 | 38.80 | 38.80 | 37.80 | 38.10 | 38.10 | -1.80% | 2,308 |
| Nov 19, 2025 | 37.90 | 39.30 | 37.90 | 38.80 | 38.80 | 1.84% | 3,915 |
| Nov 18, 2025 | 39.30 | 40.30 | 36.80 | 38.10 | 38.10 | -3.05% | 11,816 |
| Nov 17, 2025 | 41.00 | 41.00 | 39.30 | 39.30 | 39.30 | -2.48% | 2,649 |
| Nov 14, 2025 | 41.00 | 41.60 | 40.30 | 40.30 | 40.30 | -1.71% | 3,622 |
| Nov 13, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.74% | 448 |
| Nov 12, 2025 | 40.90 | 40.90 | 40.00 | 40.30 | 40.30 | 0.50% | 791 |
| Nov 11, 2025 | 43.50 | 43.70 | 39.50 | 40.10 | 40.10 | -8.24% | 6,862 |
| Nov 10, 2025 | 39.60 | 43.70 | 39.60 | 43.70 | 43.70 | 9.25% | 4,948 |
| Nov 7, 2025 | 40.10 | 41.20 | 39.80 | 40.00 | 40.00 | -0.50% | 6,750 |
| Nov 6, 2025 | 41.40 | 41.50 | 39.90 | 40.20 | 40.20 | -0.74% | 7,058 |
| Nov 5, 2025 | 40.50 | 40.60 | 40.20 | 40.50 | 40.50 | -0.25% | 3,891 |
| Nov 4, 2025 | 40.60 | 40.80 | 40.20 | 40.60 | 40.60 | -0.98% | 2,780 |
| Nov 3, 2025 | 40.90 | 41.30 | 40.20 | 41.00 | 41.00 | 0.49% | 3,792 |
| Oct 31, 2025 | 40.00 | 40.80 | 39.80 | 40.80 | 40.80 | 0.74% | 4,679 |
| Oct 30, 2025 | 41.10 | 41.50 | 40.10 | 40.50 | 40.50 | -1.22% | 2,840 |
| Oct 29, 2025 | 42.50 | 42.50 | 41.00 | 41.00 | 41.00 | -3.07% | 1,091 |
| Oct 28, 2025 | 41.60 | 42.30 | 40.80 | 42.30 | 42.30 | 1.93% | 2,603 |
| Oct 27, 2025 | 41.70 | 42.10 | 41.10 | 41.50 | 41.50 | -1.19% | 4,439 |
| Oct 24, 2025 | 41.10 | 42.40 | 40.10 | 42.00 | 42.00 | 0.72% | 3,914 |
| Oct 23, 2025 | 41.80 | 42.10 | 40.00 | 41.70 | 41.70 | 0.72% | 5,819 |
| Oct 22, 2025 | 41.70 | 42.00 | 41.30 | 41.40 | 41.40 | -0.72% | 1,181 |
| Oct 21, 2025 | 43.00 | 43.00 | 41.70 | 41.70 | 41.70 | -2.57% | 1,238 |
| Oct 20, 2025 | 41.50 | 42.80 | 41.50 | 42.80 | 42.80 | 3.63% | 3,392 |
| Oct 17, 2025 | 43.00 | 43.00 | 40.80 | 41.30 | 41.30 | -3.50% | 4,647 |
| Oct 16, 2025 | 43.80 | 43.90 | 42.80 | 42.80 | 42.80 | -2.51% | 510 |
| Oct 15, 2025 | 44.00 | 44.00 | 43.80 | 43.90 | 43.90 | 0.92% | 90 |
| Oct 14, 2025 | 42.80 | 43.60 | 42.80 | 43.50 | 43.50 | 1.64% | 3,014 |
| Oct 13, 2025 | 42.60 | 43.40 | 42.60 | 42.80 | 42.80 | 1.90% | 744 |