Allfunds Group plc ALLFG
EURONEXT · Netherlands · Finance
€9.31+0.01 (+0.05%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €9.31 | +0.05% | €9.36 | €9.36 | €9.27 | 182.74K |
| 2026-09-30 | €9.31 | +0.05% | €9.20 | €9.38 | €9.20 | 288.42K |
| 2026-09-29 | €9.30 | -0.11% | €9.33 | €9.34 | €9.28 | 653.05K |
| 2026-09-28 | €9.31 | +1.09% | €9.16 | €9.33 | €9.16 | 239.39K |
| 2026-09-25 | €9.21 | -0.32% | €9.10 | €9.28 | €9.10 | 495.93K |
| 2026-09-24 | €9.24 | +0.22% | €9.22 | €9.26 | €9.18 | 906.95K |
| 2026-09-23 | €9.22 | +0.88% | €9.17 | €9.25 | €9.15 | 402.76K |
| 2026-09-22 | €9.14 | -0.65% | €9.20 | €9.20 | €9.14 | 392.90K |
| 2026-09-21 | €9.20 | +0.60% | €9.18 | €9.20 | €9.14 | 126.75K |
| 2026-09-18 | €9.15 | -0.33% | €9.12 | €9.16 | €9.09 | 651.85K |
| 2026-09-17 | €9.18 | +1.66% | €8.94 | €9.18 | €8.94 | 396.19K |
| 2026-09-16 | €9.02 | -0.33% | €9.06 | €9.07 | €9.02 | 159.54K |
| 2026-09-15 | €9.06 | +0.06% | €9.07 | €9.09 | €9.01 | 349.25K |
| 2026-09-14 | €9.05 | +0.61% | €9.00 | €9.12 | €8.91 | 136.05K |
| 2026-09-11 | €8.99 | -0.28% | €9.10 | €9.10 | €8.99 | 96.34K |
| 2026-09-10 | €9.02 | +0.11% | €9.01 | €9.02 | €8.90 | 246.69K |
| 2026-09-09 | €9.01 | +0.17% | €8.90 | €9.01 | €8.81 | 225.32K |
| 2026-09-08 | €8.99 | -1.37% | €9.18 | €9.18 | €8.96 | 200.59K |
| 2026-09-07 | €9.12 | +0.55% | €9.07 | €9.12 | €8.99 | 184.17K |
| 2026-09-04 | €9.07 | +0.72% | €9.00 | €9.07 | €8.95 | 133.78K |
| 2026-09-03 | €9.01 | -0.88% | €9.09 | €9.09 | €8.93 | 190.96K |
| 2026-09-02 | €9.09 | +0.44% | €9.00 | €9.09 | €8.92 | 284.11K |
| 2026-09-01 | €9.05 | +2.03% | €8.90 | €9.05 | €8.90 | 329.36K |
| 2026-08-31 | €8.86 | -1.01% | €8.99 | €9.06 | €8.86 | 562.01K |
| 2026-08-28 | €8.95 | -0.44% | €9.06 | €9.06 | €8.95 | 234.69K |
| 2026-08-27 | €8.99 | -0.17% | €8.95 | €9.06 | €8.95 | 196.94K |
| 2026-08-26 | €9.01 | -0.44% | €9.09 | €9.09 | €8.99 | 167.69K |
| 2026-08-25 | €9.05 | +0.50% | €9.10 | €9.10 | €8.98 | 142.40K |
| 2026-08-24 | €9.01 | +0.61% | €8.98 | €9.05 | €8.90 | 127.84K |
| 2026-08-21 | €8.95 | -0.33% | €8.94 | €8.99 | €8.94 | 149.55K |
| 2026-08-20 | €8.98 | +0.90% | €8.93 | €8.98 | €8.90 | 189.69K |
| 2026-08-19 | €8.90 | -0.17% | €8.93 | €8.95 | €8.88 | 164.66K |
| 2026-08-18 | €8.91 | +0.28% | €8.81 | €8.95 | €8.81 | 119.65K |
| 2026-08-17 | €8.89 | +0.85% | €8.84 | €8.91 | €8.81 | 167.72K |
| 2026-08-14 | €8.81 | +0.17% | €8.89 | €8.89 | €8.80 | 175.24K |
| 2026-08-13 | €8.80 | -0.45% | €8.79 | €8.86 | €8.79 | 140.47K |
| 2026-08-12 | €8.84 | +0.11% | €8.87 | €8.87 | €8.81 | 146.49K |
| 2026-08-11 | €8.83 | -0.17% | €8.83 | €8.91 | €8.81 | 122.13K |
| 2026-08-10 | €8.85 | +0.17% | €8.82 | €8.90 | €8.82 | 171.47K |
| 2026-08-07 | €8.83 | +0.46% | €8.78 | €8.89 | €8.78 | 132.68K |
| 2026-08-06 | €8.79 | +2.87% | €8.74 | €8.86 | €8.66 | 114.48K |
| 2026-08-05 | €8.55 | -2.34% | €8.77 | €8.82 | €8.55 | 272.32K |
| 2026-08-04 | €8.75 | -1.02% | €8.84 | €8.93 | €8.74 | 267.10K |
| 2026-08-03 | €8.84 | 0.00% | €8.76 | €8.84 | €8.76 | 185.09K |
| 2026-07-31 | €8.84 | +0.86% | €8.76 | €8.84 | €8.70 | 260.71K |
| 2026-07-30 | €8.77 | -0.51% | €8.85 | €8.85 | €8.73 | 194.65K |
| 2026-07-29 | €8.81 | +0.63% | €8.80 | €8.83 | €8.77 | 194.76K |
| 2026-07-28 | €8.76 | +0.63% | €8.73 | €8.80 | €8.72 | 264.84K |
| 2026-07-27 | €8.70 | +0.23% | €8.72 | €8.76 | €8.66 | 188.38K |
| 2026-07-24 | €8.68 | +0.87% | €8.64 | €8.69 | €8.64 | 139.84K |
| 2026-07-23 | €8.60 | -0.98% | €8.69 | €8.69 | €8.56 | 237.31K |
| 2026-07-22 | €8.69 | +0.93% | €8.56 | €8.69 | €8.56 | 103.67K |
| 2026-07-21 | €8.61 | -0.75% | €8.63 | €8.65 | €8.57 | 243.31K |
| 2026-07-20 | €8.68 | -0.34% | €8.69 | €8.69 | €8.64 | 173.21K |
| 2026-07-17 | €8.70 | -0.11% | €8.74 | €8.75 | €8.66 | 222.96K |
| 2026-07-16 | €8.72 | -0.23% | €8.73 | €8.73 | €8.66 | 189.70K |
| 2026-07-15 | €8.73 | +1.33% | €8.56 | €8.73 | €8.56 | 826.09K |
| 2026-07-14 | €8.62 | -0.23% | €8.69 | €8.69 | €8.57 | 209.49K |
| 2026-07-13 | €8.64 | +0.35% | €8.60 | €8.65 | €8.60 | 183.13K |
| 2026-07-10 | €8.61 | +0.47% | €8.56 | €8.61 | €8.56 | 284.07K |
| 2026-07-09 | €8.57 | -1.32% | €8.60 | €8.69 | €8.57 | 209.08K |
| 2026-07-08 | €8.69 | 0.00% | €8.69 | €8.69 | €8.64 | 459.67K |
| 2026-07-07 | €8.69 | +0.87% | €8.67 | €8.70 | €8.65 | 235.01K |
| 2026-07-06 | €8.61 | +0.41% | €8.59 | €8.66 | €8.59 | 185.60K |
| 2026-07-03 | €8.57 | +0.53% | €8.48 | €8.60 | €8.48 | 358.68K |
| 2026-07-02 | €8.53 | +1.01% | €8.49 | €8.53 | €8.44 | 360.64K |
| 2026-07-01 | €8.44 | +0.42% | €8.46 | €8.48 | €8.40 | 993.07K |
| 2026-06-30 | €8.41 | +0.12% | €8.40 | €8.46 | €8.40 | 269.61K |
| 2026-06-29 | €8.40 | -0.30% | €8.40 | €8.45 | €8.40 | 163.70K |
| 2026-06-26 | €8.43 | -0.35% | €8.45 | €8.45 | €8.40 | 281.82K |
| 2026-06-25 | €8.45 | -0.59% | €8.51 | €8.51 | €8.44 | 223.00K |
| 2026-06-24 | €8.51 | -0.47% | €8.53 | €8.53 | €8.48 | 154.31K |
| 2026-06-23 | €8.55 | +0.12% | €8.46 | €8.55 | €8.45 | 211.61K |
| 2026-06-22 | €8.53 | +0.77% | €8.49 | €8.53 | €8.44 | 162.11K |
| 2026-06-19 | €8.47 | -0.29% | €8.47 | €8.52 | €8.44 | 515.03K |
| 2026-06-18 | €8.49 | -0.06% | €8.49 | €8.51 | €8.45 | 310.30K |
| 2026-06-17 | €8.50 | -1.16% | €8.56 | €8.59 | €8.49 | 194.92K |
| 2026-06-16 | €8.60 | +0.23% | €8.50 | €8.60 | €8.50 | 322.42K |
| 2026-06-15 | €8.58 | +0.94% | €8.57 | €8.58 | €8.51 | 211.10K |
| 2026-06-12 | €8.50 | +0.29% | €8.46 | €8.56 | €8.46 | 272.93K |
| 2026-06-11 | €8.48 | +0.30% | €8.44 | €8.51 | €8.44 | 275.06K |
| 2026-06-10 | €8.45 | -0.12% | €8.47 | €8.52 | €8.45 | 242.65K |
| 2026-06-09 | €8.46 | -0.47% | €8.52 | €8.52 | €8.45 | 227.93K |
| 2026-06-08 | €8.50 | -0.06% | €8.44 | €8.51 | €8.44 | 285.54K |
| 2026-06-05 | €8.51 | +0.83% | €8.42 | €8.59 | €8.42 | 231.51K |
| 2026-06-04 | €8.44 | -0.41% | €8.47 | €8.56 | €8.44 | 533.11K |
| 2026-06-03 | €8.47 | -0.82% | €8.44 | €8.51 | €8.44 | 246.32K |
| 2026-06-02 | €8.54 | +0.35% | €8.57 | €8.59 | €8.44 | 159.77K |
| 2026-06-01 | €8.51 | -0.82% | €8.56 | €8.57 | €8.51 | 267.50K |
| 2026-05-29 | €8.58 | +0.59% | €8.46 | €8.58 | €8.46 | 1.11M |