Alan Allman Associates (EPA:AAA)
France · Delayed Price · Currency is EUR 1.780
0.00 (0.00%)
Oct 2, 2026, 3:59 PM CET
Alan Allman Associates Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | - | - | 688 |
| Oct 1, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.78 | -15.24% | 915 |
| Sep 30, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -4.55% | 34 |
| Sep 29, 2026 | 2.00 | 2.20 | 2.00 | 2.20 | 2.20 | 15.18% | 5,239 |
| Sep 28, 2026 | 1.74 | 1.91 | 1.61 | 1.91 | 1.91 | -1.04% | 1,200 |
| Sep 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 24, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Sep 23, 2026 | 1.78 | 1.93 | 1.77 | 1.93 | 1.93 | 19.14% | 200 |
| Sep 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -10.00% | 280 |
| Sep 21, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 7.78% | 558 |
| Sep 18, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | - |
| Sep 14, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.73% | 100 |
| Sep 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 9, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2 |
| Sep 8, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -8.57% | 166 |
| Sep 4, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 12.18% | 1,166 |
| Sep 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Aug 31, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 9.86% | 424 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | -8.97% | 123 |
| Aug 27, 2026 | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | -1.89% | 103 |
| Aug 26, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 25, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 24, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 21, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 20, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 19, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 45 |
| Aug 18, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 17, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 6.71% | 5 |
| Aug 14, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 110 |
| Aug 13, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | 56 |
| Aug 12, 2026 | 1.56 | 1.65 | 1.49 | 1.54 | 1.54 | -8.88% | 569 |
| Aug 11, 2026 | 1.56 | 1.70 | 1.56 | 1.69 | 1.69 | -0.59% | 154 |
| Aug 10, 2026 | 1.71 | 1.71 | 1.59 | 1.70 | 1.70 | 5.59% | 779 |
| Aug 7, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 0.63% | 5,130 |
| Aug 6, 2026 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | 6.67% | 156 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 180 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Aug 3, 2026 | 1.51 | 1.52 | 1.40 | 1.50 | 1.50 | - | 1,954 |
| 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 | - | - |