Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 3.240
-0.190 (-5.54%)
At close: Feb 20, 2026
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.38 | 3.38 | 3.06 | 3.24 | 3.24 | -5.54% | 2,054 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.12 | 3.43 | 3.43 | -0.58% | 225 |
| Feb 18, 2026 | 3.17 | 3.45 | 3.09 | 3.45 | 3.45 | 7.81% | 601 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 1,256 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.21 | 3.40 | 3.40 | -1.73% | 38 |
| Feb 13, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.86% | 30 |
| Feb 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Feb 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Feb 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 10 |
| Feb 9, 2026 | 3.21 | 3.49 | 3.18 | 3.49 | 3.49 | -0.29% | 58 |
| Feb 6, 2026 | 3.25 | 3.50 | 3.25 | 3.50 | 3.50 | 0.86% | 1,750 |
| Feb 5, 2026 | 3.16 | 3.47 | 3.16 | 3.47 | 3.47 | -0.86% | 62 |
| Feb 4, 2026 | 3.40 | 3.73 | 3.15 | 3.50 | 3.50 | -9.33% | 4,187 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 547 |
| Feb 2, 2026 | 3.91 | 3.91 | 3.38 | 3.86 | 3.86 | 19.50% | 1,024 |
| Jan 30, 2026 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | -11.51% | 886 |
| Jan 29, 2026 | 3.48 | 3.65 | 3.25 | 3.65 | 3.65 | 4.89% | 1,430 |
| Jan 28, 2026 | 3.23 | 3.48 | 3.23 | 3.48 | 3.48 | -0.29% | 2,584 |
| Jan 27, 2026 | 3.30 | 3.49 | 3.26 | 3.49 | 3.49 | 7.38% | 2,681 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.25 | 3.25 | 3.25 | -6.88% | 14 |
| Jan 23, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | - | 37 |
| Jan 22, 2026 | 3.24 | 3.49 | 3.24 | 3.49 | 3.49 | 2.65% | 20 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 200 |
| Jan 20, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 2.72% | 1,561 |
| Jan 19, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -3.50% | 400 |
| Jan 16, 2026 | 3.39 | 3.43 | 3.25 | 3.43 | 3.43 | 1.18% | 363 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 146 |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | 250 |
| Jan 13, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | - | 161 |
| Jan 12, 2026 | 3.50 | 3.58 | 3.31 | 3.58 | 3.58 | -6.77% | 1,491 |
| Jan 9, 2026 | 3.41 | 3.84 | 3.40 | 3.84 | 3.84 | 3.78% | 445 |
| Jan 8, 2026 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 8.50% | 99 |
| Jan 7, 2026 | 3.15 | 3.41 | 3.15 | 3.41 | 3.41 | 0.29% | 390 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.49% | 549 |
| Jan 5, 2026 | 3.64 | 3.93 | 3.40 | 3.93 | 3.93 | 7.97% | 59 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.64 | 3.64 | 3.64 | -7.61% | 188 |
| Dec 31, 2025 | 3.67 | 3.94 | 3.64 | 3.94 | 3.94 | 15.54% | 1,430 |
| Dec 30, 2025 | 3.48 | 3.68 | 3.41 | 3.41 | 3.41 | -2.01% | 974 |
| Dec 29, 2025 | 3.50 | 3.95 | 3.48 | 3.48 | 3.48 | -2.79% | 4,439 |
| Dec 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.82% | 506 |
| Dec 23, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | -3.55% | 500 |
| Dec 22, 2025 | 3.23 | 3.43 | 3.23 | 3.38 | 3.38 | 4.64% | 1,597 |
| 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 |