Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 3.660
-0.100 (-2.66%)
Sep 5, 2025, 5:35 PM CET
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.76 | 3.85 | 3.66 | 3.66 | 3.66 | -2.66% | 74 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1 |
| Sep 3, 2025 | 3.86 | 3.95 | 3.76 | 3.76 | 3.76 | -2.59% | 52 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.86 | 3.86 | 3.86 | -2.53% | 58 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 16 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1 |
| Aug 28, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.22% | 84 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 64 |
| Aug 26, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 562 |
| Aug 25, 2025 | 4.10 | 4.10 | 3.92 | 4.09 | 4.09 | -0.24% | 375 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 402 |
| Aug 21, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 547 |
| Aug 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1 |
| Aug 19, 2025 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 2.25% | 598 |
| Aug 18, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 754 |
| Aug 15, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 482 |
| Aug 14, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -1.25% | 1,001 |
| Aug 13, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 223 |
| Aug 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 483 |
| Aug 11, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.27% | 1,919 |
| Aug 8, 2025 | 3.93 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 133 |
| Aug 7, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.30% | 641 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | - | 613 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.01% | 371 |
| Aug 4, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 1,912 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.88% | 2,069 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 653 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.19% | 25 |
| Jul 28, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -1.18% | 872 |
| Jul 25, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 3,980 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.01 | 4.15 | 4.15 | 0.48% | 1,662 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -1.67% | 2,040 |
| Jul 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8 |
| Jul 18, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 10 |
| Jul 17, 2025 | 4.20 | 4.20 | 4.19 | 4.20 | 4.20 | 1.69% | 254 |
| Jul 16, 2025 | 4.20 | 4.20 | 4.13 | 4.13 | 4.13 | -1.67% | 698 |
| Jul 15, 2025 | 4.30 | 4.30 | 4.20 | 4.20 | 4.20 | -2.33% | 467 |
| Jul 14, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 114 |
| Jul 11, 2025 | 4.30 | 4.30 | 4.15 | 4.25 | 4.25 | 2.41% | 641 |
| Jul 10, 2025 | 4.25 | 4.30 | 4.15 | 4.15 | 4.15 | -2.35% | 1,063 |
| Jul 9, 2025 | 4.29 | 4.29 | 4.20 | 4.25 | 4.25 | -1.16% | 645 |
| Jul 8, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 10 |
| Jul 7, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Jul 4, 2025 | 4.30 | 4.30 | 4.15 | 4.30 | 4.30 | - | 107 |
| Jul 3, 2025 | 4.19 | 4.30 | 4.00 | 4.30 | 4.30 | 2.63% | 177 |
| Jul 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | 207 |
| Jul 1, 2025 | 4.10 | 4.20 | 4.10 | 4.19 | 4.19 | 2.20% | 207 |
| Jun 30, 2025 | 4.10 | 4.29 | 4.10 | 4.10 | 4.10 | -2.38% | 706 |