Affluent Medical SA (EPA:AFME)
France · Delayed Price · Currency is EUR 1.395
-0.030 (-2.11%)
Oct 20, 2025, 1:26 PM CET
Affluent Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 1,738 |
| Oct 16, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.69% | 4,736 |
| Oct 15, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 9,785 |
| Oct 14, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 3,521 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 0.69% | 7,668 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | - | 3,877 |
| Oct 9, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | 2.86% | 8,395 |
| Oct 8, 2025 | 1.42 | 1.47 | 1.34 | 1.40 | 1.40 | - | 13,822 |
| Oct 7, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -4.11% | 11,863 |
| Oct 6, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | -1.35% | 32,188 |
| Oct 3, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.67% | 8,598 |
| Oct 2, 2025 | 1.50 | 1.53 | 1.40 | 1.49 | 1.49 | 2.05% | 28,637 |
| Oct 1, 2025 | 1.55 | 1.56 | 1.43 | 1.46 | 1.46 | -2.01% | 12,962 |
| Sep 30, 2025 | 1.47 | 1.52 | 1.44 | 1.49 | 1.49 | 1.36% | 6,665 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.40 | 1.47 | 1.47 | -2.00% | 7,410 |
| Sep 26, 2025 | 1.53 | 1.64 | 1.50 | 1.50 | 1.50 | -1.96% | 7,093 |
| Sep 25, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | - | 4,595 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 5.52% | 4,926 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.38 | 1.45 | 1.45 | -7.05% | 36,950 |
| Sep 22, 2025 | 1.51 | 1.56 | 1.47 | 1.56 | 1.56 | 3.31% | 5,226 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | - | 4,725 |
| Sep 18, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -1.95% | 2,608 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,778 |
| Sep 16, 2025 | 1.58 | 1.63 | 1.50 | 1.54 | 1.54 | -2.53% | 8,168 |
| Sep 15, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 2,680 |
| Sep 12, 2025 | 1.59 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 6,099 |
| Sep 11, 2025 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 5,597 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.59 | 1.63 | 1.63 | 4.49% | 16,913 |
| Sep 9, 2025 | 1.50 | 1.57 | 1.46 | 1.56 | 1.56 | 4.70% | 8,958 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 5,477 |
| Sep 5, 2025 | 1.44 | 1.50 | 1.43 | 1.45 | 1.45 | - | 3,033 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.39 | 1.45 | 1.45 | -1.36% | 4,647 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -3.92% | 16,534 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -1.29% | 912 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -4.32% | 9,149 |
| Aug 29, 2025 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 5.88% | 10,732 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.49 | 1.53 | 1.53 | -4.38% | 8,482 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.51 | 1.60 | 1.60 | -4.76% | 10,592 |
| Aug 26, 2025 | 1.56 | 1.68 | 1.50 | 1.68 | 1.68 | 4.35% | 14,238 |
| Aug 25, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 3,821 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -3.01% | 9,785 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.58 | 1.66 | 1.66 | -2.35% | 12,964 |
| Aug 20, 2025 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 4.94% | 48,933 |
| Aug 19, 2025 | 1.55 | 1.74 | 1.55 | 1.62 | 1.62 | 5.88% | 11,681 |
| Aug 18, 2025 | 1.52 | 1.77 | 1.52 | 1.53 | 1.53 | 2.00% | 50,275 |
| Aug 15, 2025 | 1.44 | 1.56 | 1.43 | 1.50 | 1.50 | 4.17% | 39,081 |
| Aug 14, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 3,172 |
| Aug 13, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,932 |
| Aug 12, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 3,114 |
| Aug 11, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 14,883 |