Affluent Medical SA (EPA:AFME)
France · Delayed Price · Currency is EUR 1.930
+0.070 (3.76%)
Jan 12, 2026, 11:25 AM CET
Affluent Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.81 | 1.90 | 1.81 | 1.86 | 1.86 | 2.20% | 12,488 |
| Jan 8, 2026 | 1.88 | 1.90 | 1.82 | 1.82 | 1.82 | -3.45% | 13,381 |
| Jan 7, 2026 | 1.90 | 1.90 | 1.80 | 1.89 | 1.89 | -0.53% | 19,823 |
| Jan 6, 2026 | 1.90 | 1.91 | 1.84 | 1.90 | 1.90 | -0.26% | 11,039 |
| Jan 5, 2026 | 1.90 | 1.92 | 1.81 | 1.90 | 1.90 | 6.74% | 21,362 |
| Jan 2, 2026 | 1.74 | 1.85 | 1.73 | 1.78 | 1.78 | 2.89% | 18,140 |
| Dec 31, 2025 | 1.71 | 1.74 | 1.68 | 1.73 | 1.73 | 0.29% | 4,797 |
| Dec 30, 2025 | 1.75 | 1.77 | 1.66 | 1.73 | 1.73 | -1.15% | 13,370 |
| Dec 29, 2025 | 1.81 | 1.81 | 1.62 | 1.75 | 1.75 | -3.86% | 35,358 |
| Dec 24, 2025 | 1.93 | 1.93 | 1.78 | 1.82 | 1.82 | -6.92% | 34,593 |
| Dec 23, 2025 | 1.97 | 2.23 | 1.78 | 1.95 | 1.95 | -2.99% | 185,504 |
| Dec 22, 2025 | 1.51 | 2.20 | 1.51 | 2.01 | 2.01 | 40.56% | 235,711 |
| Dec 19, 2025 | 1.35 | 1.43 | 1.35 | 1.43 | 1.43 | 6.32% | 1,846 |
| Dec 18, 2025 | 1.34 | 1.43 | 1.33 | 1.35 | 1.35 | 1.13% | 5,966 |
| Dec 17, 2025 | 1.46 | 1.46 | 1.33 | 1.33 | 1.33 | -3.62% | 10,573 |
| Dec 16, 2025 | 1.45 | 1.46 | 1.35 | 1.38 | 1.38 | -3.50% | 15,583 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.38 | 1.43 | 1.43 | -0.35% | 13,383 |
| Dec 12, 2025 | 1.50 | 1.50 | 1.40 | 1.44 | 1.44 | -4.01% | 18,472 |
| Dec 11, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -2.29% | 4,654 |
| Dec 10, 2025 | 1.45 | 1.58 | 1.43 | 1.53 | 1.53 | 5.52% | 9,234 |
| Dec 9, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 5,019 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -0.33% | 14,255 |
| Dec 5, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 2,753 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | - | 4,889 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 3,515 |
| Dec 2, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.62% | 13,385 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 1,531 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 5,938 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 8,554 |
| Nov 26, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.92% | 3,061 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.63% | 3,480 |
| Nov 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.99% | 4,395 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 9,639 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | 3,196 |
| Nov 19, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 331 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 322 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 852 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 2,031 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.93% | 2,581 |
| Nov 12, 2025 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | 0.31% | 7,331 |
| Nov 11, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 6.67% | 10,221 |
| Nov 10, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 4,752 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.45 | 1.47 | 1.47 | -8.41% | 9,910 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -1.53% | 1,662 |
| Nov 5, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 2.52% | 3,884 |
| Nov 4, 2025 | 1.66 | 1.68 | 1.54 | 1.59 | 1.59 | -3.34% | 8,353 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | 0.92% | 20,705 |
| Oct 31, 2025 | 1.59 | 1.72 | 1.59 | 1.63 | 1.63 | 6.54% | 68,248 |
| Oct 30, 2025 | 1.44 | 1.53 | 1.43 | 1.53 | 1.53 | 6.25% | 33,433 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 1,800 |