All for One Group SE (ETR:A1OS)
Germany
· Delayed Price · Currency is EUR 35.10
+0.10 (0.29%)
Apr 29, 2026, 5:35 PM CET
All for One Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | - | - | 415 |
| Apr 28, 2026 | 35.40 | 35.40 | 34.50 | 35.00 | 35.00 | -1.13% | 2,174 |
| Apr 27, 2026 | 34.40 | 35.40 | 34.40 | 35.40 | 35.40 | 2.91% | 2,711 |
| Apr 24, 2026 | 35.80 | 35.80 | 34.40 | 34.40 | 34.40 | -4.18% | 2,618 |
| Apr 23, 2026 | 36.30 | 36.30 | 35.70 | 35.90 | 35.90 | -2.45% | 3,412 |
| Apr 22, 2026 | 36.00 | 37.00 | 36.00 | 36.80 | 36.80 | 1.94% | 3,291 |
| Apr 21, 2026 | 35.30 | 36.10 | 35.30 | 36.10 | 36.10 | 2.85% | 1,645 |
| Apr 20, 2026 | 37.00 | 37.50 | 34.70 | 35.10 | 35.10 | -3.57% | 4,809 |
| Apr 17, 2026 | 34.90 | 36.40 | 34.80 | 36.40 | 36.40 | 3.12% | 5,573 |
| Apr 16, 2026 | 35.10 | 35.30 | 34.90 | 35.30 | 35.30 | -2.22% | 2,930 |
| Apr 15, 2026 | 36.30 | 36.30 | 35.80 | 36.10 | 36.10 | - | 2,998 |
| Apr 14, 2026 | 36.00 | 36.10 | 35.20 | 36.10 | 36.10 | 0.28% | 2,217 |
| Apr 13, 2026 | 34.80 | 36.00 | 34.80 | 36.00 | 36.00 | 3.15% | 3,075 |
| Apr 10, 2026 | 35.30 | 35.30 | 34.50 | 34.90 | 34.90 | 0.87% | 2,823 |
| Apr 9, 2026 | 37.20 | 37.20 | 33.00 | 34.60 | 34.60 | -2.54% | 4,093 |
| Apr 8, 2026 | 36.50 | 36.50 | 35.40 | 35.50 | 35.50 | -1.39% | 3,746 |
| Apr 7, 2026 | 35.80 | 36.00 | 35.50 | 36.00 | 36.00 | 0.56% | 5,463 |
| Apr 2, 2026 | 35.40 | 35.80 | 34.60 | 35.80 | 35.80 | 1.42% | 4,600 |
| Apr 1, 2026 | 34.50 | 37.30 | 34.50 | 35.30 | 35.30 | 4.13% | 2,466 |
| Mar 31, 2026 | 31.20 | 33.90 | 31.20 | 33.90 | 33.90 | 7.96% | 2,664 |
| Mar 30, 2026 | 32.60 | 32.60 | 31.10 | 31.40 | 31.40 | -3.09% | 6,860 |
| Mar 27, 2026 | 32.70 | 32.70 | 31.20 | 32.40 | 32.40 | -1.82% | 9,537 |
| Mar 26, 2026 | 34.30 | 34.30 | 32.10 | 33.00 | 33.00 | -5.44% | 3,480 |
| Mar 25, 2026 | 31.30 | 34.90 | 31.30 | 34.90 | 34.90 | 11.15% | 8,196 |
| Mar 24, 2026 | 34.70 | 34.70 | 31.40 | 31.40 | 31.40 | -4.85% | 2,773 |
| Mar 23, 2026 | 32.60 | 34.00 | 30.70 | 33.00 | 33.00 | 4.10% | 5,336 |
| Mar 20, 2026 | 34.20 | 34.20 | 31.40 | 31.70 | 31.70 | -8.65% | 3,686 |
| Mar 19, 2026 | 35.50 | 35.50 | 34.70 | 34.70 | 34.70 | -1.98% | 1,926 |
| Mar 18, 2026 | 35.90 | 36.10 | 34.30 | 35.40 | 35.40 | -0.28% | 2,402 |
| Mar 17, 2026 | 35.90 | 35.90 | 35.20 | 35.50 | 34.30 | -0.84% | 1,697 |
| Mar 16, 2026 | 35.50 | 36.10 | 35.50 | 35.80 | 34.59 | 0.85% | 400 |
| Mar 13, 2026 | 36.40 | 36.40 | 35.50 | 35.50 | 34.30 | -3.27% | 1,209 |
| Mar 12, 2026 | 35.90 | 36.70 | 35.90 | 36.70 | 35.46 | 1.94% | 240 |
| Mar 11, 2026 | 35.60 | 36.00 | 35.50 | 36.00 | 34.78 | 1.12% | 503 |
| Mar 10, 2026 | 35.60 | 35.80 | 35.20 | 35.60 | 34.40 | -0.28% | 906 |
| Mar 9, 2026 | 36.80 | 36.80 | 35.50 | 35.70 | 34.49 | 0.85% | 514 |
| Mar 6, 2026 | 36.00 | 36.10 | 35.40 | 35.40 | 34.20 | -1.67% | 308 |
| Mar 5, 2026 | 36.80 | 36.80 | 36.00 | 36.00 | 34.78 | -0.55% | 963 |
| Mar 4, 2026 | 35.90 | 36.50 | 35.90 | 36.20 | 34.98 | -1.63% | 330 |
| Mar 3, 2026 | 36.50 | 36.90 | 35.90 | 36.80 | 35.56 | -0.54% | 4,578 |
| Mar 2, 2026 | 37.40 | 37.40 | 36.80 | 37.00 | 35.75 | -1.33% | 10,733 |
| Feb 27, 2026 | 37.30 | 38.10 | 37.30 | 37.50 | 36.23 | 0.54% | 10,181 |
| Feb 26, 2026 | 37.20 | 37.50 | 37.00 | 37.30 | 36.04 | 0.81% | 4,455 |
| Feb 25, 2026 | 37.20 | 37.40 | 36.90 | 37.00 | 35.75 | -0.27% | 8,479 |
| Feb 24, 2026 | 37.20 | 37.20 | 36.80 | 37.10 | 35.85 | -0.27% | 5,119 |
| Feb 23, 2026 | 37.40 | 37.50 | 36.80 | 37.20 | 35.94 | -0.27% | 6,608 |
| Feb 20, 2026 | 37.40 | 37.60 | 37.30 | 37.30 | 36.04 | 0.27% | 2,575 |
| Feb 19, 2026 | 37.50 | 37.50 | 36.90 | 37.20 | 35.94 | 0.54% | 4,893 |
| Feb 18, 2026 | 37.00 | 37.10 | 36.70 | 37.00 | 35.75 | 1.09% | 7,625 |
| Feb 17, 2026 | 37.60 | 37.60 | 36.30 | 36.60 | 35.36 | -1.35% | 6,206 |
| Feb 16, 2026 | 37.50 | 37.70 | 37.10 | 37.10 | 35.85 | -0.54% | 2,834 |
| Feb 13, 2026 | 37.60 | 37.70 | 37.30 | 37.30 | 36.04 | -0.53% | 4,365 |
| Feb 12, 2026 | 38.10 | 38.20 | 37.20 | 37.50 | 36.23 | -0.53% | 13,791 |
| Feb 11, 2026 | 36.30 | 38.00 | 36.30 | 37.70 | 36.43 | 7.71% | 7,786 |
| Feb 10, 2026 | 34.90 | 35.30 | 34.80 | 35.00 | 33.82 | 2.64% | 4,181 |
| Feb 9, 2026 | 35.10 | 36.00 | 33.60 | 34.10 | 32.95 | -2.01% | 5,226 |
| Feb 6, 2026 | 36.60 | 36.60 | 34.80 | 34.80 | 33.62 | -4.92% | 6,637 |
| Feb 5, 2026 | 38.40 | 38.80 | 36.40 | 36.60 | 35.36 | -4.69% | 4,590 |
| Feb 4, 2026 | 39.20 | 40.00 | 38.40 | 38.40 | 37.10 | -9.00% | 8,917 |
| Feb 3, 2026 | 42.20 | 42.40 | 41.40 | 42.20 | 40.77 | 1.69% | 2,212 |
| Feb 2, 2026 | 40.20 | 43.70 | 40.20 | 41.50 | 40.10 | 3.49% | 2,538 |
| Jan 30, 2026 | 41.90 | 41.90 | 40.10 | 40.10 | 38.74 | -4.52% | 1,694 |
| Jan 29, 2026 | 42.00 | 42.20 | 41.90 | 42.00 | 40.58 | 0.24% | 4,651 |
| Jan 28, 2026 | 42.60 | 42.60 | 41.90 | 41.90 | 40.48 | -1.64% | 872 |
| Jan 27, 2026 | 42.70 | 42.80 | 42.00 | 42.60 | 41.16 | -0.47% | 1,088 |
| Jan 26, 2026 | 42.80 | 43.40 | 42.70 | 42.80 | 41.35 | 0.47% | 3,583 |
| Jan 23, 2026 | 42.90 | 43.80 | 42.20 | 42.60 | 41.16 | -0.23% | 16,746 |
| Jan 22, 2026 | 43.10 | 43.50 | 41.80 | 42.70 | 41.26 | 2.40% | 7,260 |
| Jan 21, 2026 | 42.40 | 42.40 | 41.50 | 41.70 | 40.29 | -0.71% | 1,475 |
| Jan 20, 2026 | 42.20 | 42.50 | 41.80 | 42.00 | 40.58 | 0.24% | 1,792 |
| Jan 19, 2026 | 41.10 | 43.10 | 41.10 | 41.90 | 40.48 | -1.18% | 4,428 |
| Jan 16, 2026 | 41.70 | 43.40 | 41.50 | 42.40 | 40.97 | 0.71% | 1,777 |
| Jan 15, 2026 | 43.90 | 43.90 | 42.00 | 42.10 | 40.68 | 0.24% | 6,573 |
| Jan 14, 2026 | 43.00 | 43.70 | 42.00 | 42.00 | 40.58 | -2.33% | 5,025 |
| Jan 13, 2026 | 43.50 | 43.50 | 42.50 | 43.00 | 41.55 | 2.38% | 2,314 |
| Jan 12, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 40.58 | -1.41% | 1,101 |
| Jan 9, 2026 | 42.70 | 43.20 | 42.20 | 42.60 | 41.16 | -0.23% | 1,768 |
| Jan 8, 2026 | 41.10 | 43.00 | 41.10 | 42.70 | 41.26 | 3.89% | 2,060 |
| Jan 7, 2026 | 40.90 | 41.30 | 40.70 | 41.10 | 39.71 | 0.49% | 1,498 |
| Jan 6, 2026 | 41.40 | 41.40 | 39.90 | 40.90 | 39.52 | - | 2,087 |
| Jan 5, 2026 | 42.40 | 42.40 | 40.90 | 40.90 | 39.52 | -5.32% | 1,053 |
| Jan 2, 2026 | 43.40 | 43.40 | 41.90 | 43.20 | 41.74 | 0.70% | 370 |
| Dec 30, 2025 | 41.00 | 42.90 | 40.10 | 42.90 | 41.45 | 4.13% | 3,595 |
| Dec 29, 2025 | 40.00 | 41.20 | 39.70 | 41.20 | 39.81 | 2.74% | 2,329 |
| Dec 23, 2025 | 41.20 | 41.20 | 39.70 | 40.10 | 38.74 | - | 1,604 |
| Dec 22, 2025 | 40.10 | 41.20 | 40.10 | 40.10 | 38.74 | 0.25% | 4,640 |
| Dec 19, 2025 | 39.90 | 40.70 | 39.20 | 40.00 | 38.65 | -1.23% | 3,222 |
| Dec 18, 2025 | 40.00 | 40.50 | 39.90 | 40.50 | 39.13 | 1.50% | 1,054 |
| Dec 17, 2025 | 40.60 | 41.00 | 39.30 | 39.90 | 38.55 | -2.44% | 3,916 |
| Dec 16, 2025 | 41.70 | 41.70 | 40.00 | 40.90 | 39.52 | -1.92% | 2,001 |
| Dec 15, 2025 | 42.10 | 42.10 | 41.40 | 41.70 | 40.29 | - | 1,244 |
| Dec 12, 2025 | 41.30 | 41.70 | 41.30 | 41.70 | 40.29 | 0.72% | 510 |
| Dec 11, 2025 | 43.10 | 43.10 | 41.40 | 41.40 | 40.00 | -4.83% | 2,054 |
| Dec 10, 2025 | 41.60 | 43.50 | 41.60 | 43.50 | 42.03 | 5.07% | 1,357 |
| Dec 9, 2025 | 43.00 | 44.00 | 41.40 | 41.40 | 40.00 | -3.50% | 3,748 |
| Dec 8, 2025 | 42.80 | 43.50 | 42.20 | 42.90 | 41.45 | 1.66% | 2,153 |
| Dec 5, 2025 | 40.70 | 42.20 | 40.70 | 42.20 | 40.77 | 3.69% | 1,450 |
| Dec 4, 2025 | 42.40 | 42.40 | 40.70 | 40.70 | 39.32 | -1.93% | 2,608 |
| Dec 3, 2025 | 41.10 | 41.50 | 40.50 | 41.50 | 40.10 | 2.47% | 2,723 |
| Dec 2, 2025 | 41.70 | 41.80 | 40.40 | 40.50 | 39.13 | -1.70% | 1,943 |