AMA Corporation Plc (EPA:ALAMA)
France · Delayed Price · Currency is EUR 0.1800
-0.0045 (-2.44%)
Nov 21, 2025, 10:34 AM CET
AMA Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.44% | 1,001 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 1 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.50% | 4,702 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 11 |
| Nov 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 2.78% | 23,150 |
| Nov 14, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | 6.19% | 60,983 |
| Nov 13, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 5.94% | 12,401 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,320 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 169 |
| Nov 10, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,021 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.23% | 4,736 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.45% | 5,273 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.76% | 1,821 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 1,001 |
| Nov 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 15,702 |
| Oct 31, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 9,814 |
| Oct 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.19% | 16,348 |
| Oct 29, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -6.67% | 27,355 |
| Oct 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.69% | 60,400 |
| Oct 27, 2025 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -14.10% | 46,150 |
| Oct 24, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 3.18% | 43,364 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -9.84% | 50,383 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 2,005 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.82% | 21,003 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 11,170 |
| Oct 17, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.64% | 976 |
| Oct 16, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 3.83% | 8,164 |
| Oct 15, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -7.48% | 17,974 |
| Oct 14, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -7.30% | 145,187 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,101 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.36% | 792 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | -0.72% | 25,486 |
| Oct 8, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 7,381 |
| Oct 7, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 15,556 |
| Oct 6, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -0.36% | 4,908 |
| Oct 3, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.96% | 72,277 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.46% | 10,810 |
| Oct 1, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.48% | 17,433 |
| Sep 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 8,813 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.10% | 4,901 |
| Sep 26, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.11% | 20,819 |
| Sep 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 4,601 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -2.83% | 6,101 |
| Sep 23, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.91% | 9,476 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.43% | 7,421 |
| Sep 19, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.45% | 13,613 |
| Sep 18, 2025 | 0.28 | 0.29 | 0.26 | 0.29 | 0.29 | 2.14% | 84,499 |
| Sep 17, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 74,440 |
| Sep 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.72% | 14,783 |
| Sep 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 1.09% | 22,193 |