Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 3.430
+0.200 (6.19%)
Dec 22, 2025, 3:49 PM CET
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 3.23 | 3.38 | 3.23 | 3.38 | - | 4.64% | 770 |
| Dec 19, 2025 | 3.02 | 3.28 | 3.02 | 3.23 | 3.23 | 2.54% | 624 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.80% | 30 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 31 |
| Dec 15, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | -2.86% | 342 |
| Dec 12, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 280 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 10, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 21 |
| Dec 9, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 20 |
| Dec 8, 2025 | 3.15 | 3.50 | 3.15 | 3.50 | 3.50 | 4.48% | 171 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 250 |
| Dec 4, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 35 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 40 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 27, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | 1.25% | 321 |
| Nov 26, 2025 | 3.36 | 3.38 | 3.20 | 3.21 | 3.21 | -2.73% | 1,761 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 50 |
| Nov 24, 2025 | 3.40 | 3.55 | 3.35 | 3.50 | 3.50 | 1.45% | 1,944 |
| Nov 21, 2025 | 3.60 | 3.96 | 3.39 | 3.45 | 3.45 | -4.17% | 2,579 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -10.00% | 2,494 |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Nov 18, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 36 |
| Nov 17, 2025 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 1.23% | 234 |
| Nov 14, 2025 | 4.25 | 4.34 | 4.05 | 4.05 | 4.05 | -4.71% | 625 |
| Nov 13, 2025 | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | - | 214 |
| Nov 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Nov 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 50 |
| Nov 10, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 2.50% | 142 |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 46 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.76 | 4.00 | 4.00 | -3.85% | 1,966 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -4.37% | 331 |
| Nov 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 28 |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 251 |
| Oct 30, 2025 | 4.26 | 4.46 | 4.26 | 4.45 | 4.45 | 4.46% | 158 |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | 101 |
| Oct 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 110 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 25 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 50 |
| Oct 23, 2025 | 4.18 | 4.36 | 4.16 | 4.16 | 4.16 | - | 978 |
| Oct 22, 2025 | 4.16 | 4.25 | 4.16 | 4.16 | 4.16 | 0.73% | 1,332 |
| Oct 21, 2025 | 4.03 | 4.13 | 4.01 | 4.13 | 4.13 | 2.48% | 343 |
| Oct 20, 2025 | 4.00 | 4.13 | 4.00 | 4.03 | 4.03 | -0.49% | 884 |
| Oct 17, 2025 | 4.15 | 4.20 | 4.05 | 4.05 | 4.05 | -2.41% | 422 |
| Oct 16, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 1.22% | 707 |
| Oct 15, 2025 | 4.00 | 4.11 | 4.00 | 4.10 | 4.10 | 2.50% | 330 |
| Oct 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 3.63% | 2,230 |