Affluent Medical SA (EPA:AFME)
France · Delayed Price · Currency is EUR 1.440
-0.030 (-2.04%)
Sep 4, 2025, 3:43 PM CET
Affluent Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -3.92% | 16,522 |
| 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 |
| Aug 8, 2025 | 1.39 | 1.45 | 1.36 | 1.42 | 1.42 | 2.90% | 28,967 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 15,028 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 4.51% | 15,922 |
| Aug 5, 2025 | 1.33 | 1.39 | 1.30 | 1.33 | 1.33 | 5.56% | 15,005 |
| Aug 4, 2025 | 1.31 | 1.33 | 1.18 | 1.26 | 1.26 | -4.55% | 22,808 |
| Aug 1, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 21,333 |
| Jul 31, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 9,609 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | 1.54% | 13,756 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 10,742 |
| Jul 28, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 6,399 |
| Jul 25, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -0.76% | 7,093 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 4,631 |
| Jul 23, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 5,215 |
| Jul 22, 2025 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 3.20% | 1,801 |
| Jul 21, 2025 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 2,401 |
| Jul 18, 2025 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 5,180 |
| Jul 17, 2025 | 1.29 | 1.30 | 1.25 | 1.30 | 1.30 | -0.76% | 2,309 |
| Jul 16, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 170 |
| Jul 15, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | 0.77% | 1,724 |
| Jul 14, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 4,839 |
| Jul 11, 2025 | 1.35 | 1.35 | 1.30 | 1.33 | 1.33 | -2.21% | 2,189 |
| Jul 10, 2025 | 1.36 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 5,446 |
| Jul 9, 2025 | 1.37 | 1.37 | 1.24 | 1.35 | 1.35 | -1.46% | 3,247 |
| Jul 8, 2025 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | 0.74% | 2,044 |
| Jul 7, 2025 | 1.37 | 1.39 | 1.30 | 1.36 | 1.36 | - | 1,824 |
| Jul 4, 2025 | 1.35 | 1.39 | 1.34 | 1.36 | 1.36 | 2.26% | 3,732 |
| Jul 3, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 524 |
| Jul 2, 2025 | 1.32 | 1.37 | 1.29 | 1.31 | 1.31 | 3.15% | 5,842 |
| Jul 1, 2025 | 1.29 | 1.32 | 1.25 | 1.27 | 1.27 | 0.79% | 7,834 |
| Jun 30, 2025 | 1.28 | 1.31 | 1.16 | 1.26 | 1.26 | -6.67% | 15,356 |
| Jun 27, 2025 | 1.36 | 1.37 | 1.31 | 1.35 | 1.35 | -0.74% | 6,928 |
| Jun 26, 2025 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 707 |