Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 1.510
+0.010 (0.67%)
Aug 3, 2026, 10:43 AM CET
Alan Allman Associates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | - | 0.67% | 607 |
| Jul 31, 2026 | 1.63 | 1.63 | 1.50 | 1.50 | 1.50 | -6.83% | 1,191 |
| Jul 30, 2026 | 1.50 | 1.64 | 1.50 | 1.61 | 1.61 | 0.63% | 519 |
| Jul 29, 2026 | 1.70 | 1.70 | 1.59 | 1.60 | 1.60 | -5.88% | 2,641 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -10.05% | 399 |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 12 |
| Jul 20, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 12 |
| Jul 17, 2026 | 1.74 | 1.89 | 1.73 | 1.89 | 1.89 | -0.53% | 1,273 |
| Jul 16, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 15, 2026 | 1.85 | 1.90 | 1.78 | 1.90 | 1.90 | - | 1,038 |
| Jul 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jul 13, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 66 |
| Jul 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 60 |
| Jul 9, 2026 | 1.74 | 1.90 | 1.74 | 1.90 | 1.90 | - | 3 |
| Jul 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 6 |
| Jul 7, 2026 | 1.87 | 1.90 | 1.87 | 1.90 | 1.90 | 11.76% | 610 |
| Jul 6, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -10.53% | 52 |
| Jul 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -2.06% | 91 |
| Jul 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jul 1, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 30, 2026 | 1.77 | 1.94 | 1.77 | 1.94 | 1.94 | 1.04% | 255 |
| Jun 29, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 2,031 |
| Jun 26, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 632 |
| Jun 25, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | -2.59% | 1,770 |
| Jun 24, 2026 | 1.76 | 1.93 | 1.76 | 1.93 | 1.93 | 4.32% | 501 |
| Jun 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 180 |
| Jun 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -4.64% | 1,157 |
| Jun 19, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | - | 2,303 |
| Jun 18, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | - | - |
| Jun 17, 2026 | 1.85 | 1.94 | 1.85 | 1.94 | 1.94 | 4.86% | 1,252 |
| Jun 16, 2026 | 1.90 | 1.94 | 1.85 | 1.85 | 1.85 | -2.63% | 3,866 |
| Jun 15, 2026 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 2,128 |
| Jun 12, 2026 | 1.86 | 1.86 | 1.76 | 1.85 | 1.85 | -0.54% | 2,489 |
| Jun 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | 625 |
| Jun 10, 2026 | 1.69 | 1.87 | 1.69 | 1.87 | 1.87 | - | 1,010 |
| Jun 9, 2026 | 1.70 | 1.87 | 1.70 | 1.87 | 1.87 | - | 3,463 |
| Jun 8, 2026 | 1.80 | 1.90 | 1.75 | 1.87 | 1.87 | -6.50% | 3,123 |
| Jun 5, 2026 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | 1.01% | 499 |
| Jun 4, 2026 | 1.94 | 1.98 | 1.86 | 1.98 | 1.98 | 2.06% | 1,836 |
| Jun 3, 2026 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | 0.52% | 1,060 |
| Jun 2, 2026 | 1.82 | 2.00 | 1.82 | 1.93 | 1.93 | -3.50% | 2,364 |
| Jun 1, 2026 | 1.95 | 2.06 | 1.95 | 2.00 | 2.00 | -1.96% | 5,968 |
| May 29, 2026 | 1.95 | 2.12 | 1.95 | 2.04 | 2.04 | -5.56% | 2,681 |
| May 28, 2026 | 2.08 | 2.24 | 2.08 | 2.16 | 2.16 | 0.93% | 4,513 |
| May 27, 2026 | 2.06 | 2.28 | 2.06 | 2.14 | 2.14 | -2.73% | 1,430 |
| May 26, 2026 | 2.26 | 2.36 | 2.18 | 2.20 | 2.20 | -5.98% | 152 |