Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 2.780
-0.020 (-0.71%)
Apr 24, 2026, 9:34 AM CET
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | - | -0.71% | 40 |
| Apr 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 21, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | 3.70% | 270 |
| Apr 20, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 210 |
| Apr 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | 253 |
| Apr 16, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 5.93% | 729 |
| Apr 15, 2026 | 2.60 | 2.70 | 2.56 | 2.70 | 2.70 | 3.85% | 1,885 |
| Apr 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.72% | 200 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.62 | 2.88 | 2.62 | 2.88 | 2.88 | -0.69% | 2,040 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 999 |
| Apr 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 2,000 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 1,872 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 31, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | - | 1,170 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 771 |
| Mar 26, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 1,394 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.60 | 2.94 | 2.94 | - | 88 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 180 |
| Mar 23, 2026 | 2.95 | 2.95 | 2.69 | 2.94 | 2.94 | -0.34% | 79 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 19, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | 9.67% | 1,653 |
| Mar 18, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Mar 17, 2026 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -1.82% | 100 |
| Mar 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 13, 2026 | 3.00 | 3.00 | 2.74 | 2.74 | 2.74 | -8.36% | 699 |
| Mar 12, 2026 | 2.99 | 3.00 | 2.71 | 2.99 | 2.99 | - | 522 |
| Mar 11, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 6.79% | 732 |
| Mar 10, 2026 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | - | 322 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 887 |
| Mar 6, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 6.38% | 1,117 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -6.00% | 357 |
| Mar 4, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 5.63% | 807 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | 0.71% | 1,074 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -6.00% | 266 |
| Feb 27, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 2,921 |
| Feb 26, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 1.35% | 2,654 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -1.00% | 867 |
| Feb 24, 2026 | 3.20 | 3.20 | 2.99 | 2.99 | 2.99 | -5.08% | 631 |
| Feb 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -2.78% | 504 |
| 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 | - | - |