Affiliated Managers Group, Inc. (FRA:AFS)
Germany
· Delayed Price · Currency is EUR 232.00
0.00 (0.00%)
At close: Dec 5, 2025
Affiliated Managers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 1.75% | - |
| Dec 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.87% | - |
| Dec 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 1, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 28, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 26, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 24, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | 1.83% | - |
| Nov 21, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | - |
| Nov 20, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 1.85% | - |
| Nov 19, 2025 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 0.93% | - |
| Nov 18, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -3.60% | - |
| Nov 17, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | - | - |
| Nov 14, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -2.63% | - |
| Nov 13, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 2.70% | - |
| Nov 12, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | -0.89% | - |
| Nov 11, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 10, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | - | - |
| Nov 7, 2025 | 224.00 | 224.00 | 224.00 | 224.00 | 223.99 | 0.90% | - |
| Nov 6, 2025 | 222.00 | 222.00 | 222.00 | 222.00 | 221.99 | 1.83% | - |
| Nov 5, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 217.99 | -0.91% | - |
| Nov 4, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 219.99 | 6.80% | - |
| Nov 3, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 0.98% | - |
| Oct 31, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Oct 30, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Oct 29, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 28, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 27, 2025 | 208.00 | 208.00 | 206.00 | 206.00 | 205.99 | - | - |
| Oct 24, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 0.98% | - |
| Oct 23, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Oct 22, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -1.92% | - |
| Oct 21, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | 2.97% | - |
| Oct 20, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 2.54% | - |
| Oct 17, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.99 | -3.43% | - |
| Oct 16, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Oct 15, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 1.98% | - |
| Oct 14, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 1.00% | - |
| Oct 13, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.99 | -3.85% | - |
| Oct 10, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | - | - |
| Oct 9, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 207.99 | 0.97% | - |
| Oct 8, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | -3.74% | - |
| Oct 7, 2025 | 208.00 | 214.00 | 208.00 | 214.00 | 213.99 | 1.90% | 43 |
| Oct 6, 2025 | 206.00 | 210.00 | 206.00 | 210.00 | 209.99 | 3.96% | 20 |
| Oct 3, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 2.54% | - |
| Oct 2, 2025 | 195.00 | 197.00 | 195.00 | 197.00 | 196.99 | -2.48% | - |
| Oct 1, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | - | - |
| Sep 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | -0.98% | - |
| Sep 29, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | - | - |
| Sep 26, 2025 | 202.00 | 204.00 | 202.00 | 204.00 | 203.99 | 0.99% | - |
| Sep 25, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | -0.98% | - |
| Sep 24, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 203.99 | -0.97% | - |
| Sep 23, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Sep 22, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | - | - |
| Sep 19, 2025 | 206.00 | 206.00 | 206.00 | 206.00 | 205.99 | 1.98% | - |
| Sep 18, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 201.99 | 3.06% | - |
| Sep 17, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.99 | -1.01% | - |
| Sep 16, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.99 | -1.00% | - |
| Sep 15, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.99 | - | - |
| Sep 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 199.99 | 1.52% | - |
| Sep 11, 2025 | 197.00 | 197.00 | 197.00 | 197.00 | 196.99 | 0.51% | - |
| Sep 10, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.99 | 0.51% | - |
| Sep 9, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.99 | - | - |
| Sep 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.99 | -1.52% | - |
| Sep 5, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 197.99 | 1.02% | - |
| Sep 4, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 195.99 | 0.51% | - |
| Sep 3, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.99 | 0.52% | - |
| Sep 2, 2025 | 191.00 | 194.00 | 191.00 | 194.00 | 193.99 | 2.11% | - |
| Sep 1, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 189.99 | -0.52% | - |
| Aug 29, 2025 | 193.00 | 193.00 | 191.00 | 191.00 | 190.99 | -2.05% | - |
| Aug 28, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 194.99 | 1.04% | - |
| Aug 27, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 192.99 | 1.05% | - |
| Aug 26, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.99 | - | - |
| Aug 25, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.99 | 2.14% | - |
| Aug 22, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 186.99 | 1.08% | - |
| Aug 21, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.99 | - | - |
| Aug 20, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.99 | -0.54% | - |
| Aug 19, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.99 | 0.54% | - |
| Aug 18, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.99 | -3.14% | - |
| Aug 15, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 190.99 | 1.06% | - |
| Aug 14, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 188.99 | 1.61% | - |
| Aug 13, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 185.99 | 1.64% | - |
| Aug 12, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.99 | 1.67% | - |
| Aug 11, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.99 | 0.56% | - |
| Aug 8, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.98 | -1.65% | - |
| Aug 7, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.98 | -0.55% | - |
| Aug 6, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.98 | -1.08% | - |
| Aug 5, 2025 | 185.00 | 185.00 | 185.00 | 185.00 | 184.98 | 2.21% | - |
| Aug 4, 2025 | 178.00 | 181.00 | 178.00 | 181.00 | 180.98 | -0.55% | 10 |
| Aug 1, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.98 | -0.55% | - |
| Jul 31, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 182.98 | 0.55% | - |
| Jul 30, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.98 | - | - |
| Jul 29, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.98 | - | - |
| Jul 28, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 181.98 | 1.68% | - |
| Jul 25, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.98 | 1.13% | - |
| Jul 24, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.98 | - | - |
| Jul 23, 2025 | 177.00 | 177.00 | 177.00 | 177.00 | 176.98 | 1.14% | - |
| Jul 22, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 174.98 | -2.23% | - |
| Jul 21, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 178.98 | -0.56% | - |
| Jul 18, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 179.98 | 3.45% | - |