Skip to main content
logo
AMA Corporation Plc (EPA:ALAMA)
France flag France · Delayed Price · Currency is EUR
0.1400
+0.0100 (7.69%)
Jul 20, 2026, 5:35 PM CET

AMA Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 20260.130.140.130.140.147.69%2,120
Jul 17, 20260.140.140.130.130.13-7.14%3,909
Jul 16, 20260.130.140.130.140.144.09%2,602
Jul 15, 20260.130.130.130.130.13-1
Jul 14, 20260.130.130.130.130.13-0.37%1
Jul 13, 20260.140.140.140.140.14-4.26%1,001
Jul 10, 20260.130.140.130.140.148.46%1,966
Jul 9, 20260.130.140.120.130.13-6,914
Jul 8, 20260.130.140.130.130.13-2.99%10,451
Jul 7, 20260.140.140.130.130.13-4.63%4,796
Jul 6, 20260.150.150.130.140.14-0.71%19,490
Jul 3, 20260.140.140.140.140.144.81%1,101
Jul 2, 20260.140.140.130.140.14-3.57%10,005
Jul 1, 20260.150.150.130.140.14-12,759
Jun 30, 20260.130.140.130.140.144.87%4,881
Jun 29, 20260.120.130.120.130.138.10%1,851
Jun 26, 20260.140.140.120.120.121.23%33,492
Jun 25, 20260.130.140.120.120.12-6.15%8,014
Jun 24, 20260.140.140.130.130.13-7.80%3,190
Jun 23, 20260.130.150.120.140.143.30%25,819
Jun 22, 20260.130.140.110.140.145.00%59,696
Jun 19, 20260.150.160.130.130.13-7.14%147,599
Jun 18, 20260.130.140.120.140.148.95%48,444
Jun 17, 20260.120.130.120.130.134.47%15,698
Jun 16, 20260.100.120.090.120.1216.04%148,987
Jun 15, 20260.100.110.100.110.116.00%4,008
Jun 12, 20260.100.100.100.100.10-4.76%1,001
Jun 11, 20260.100.110.100.110.115.00%2,100
Jun 10, 20260.110.110.100.100.10-7.41%1,001
Jun 9, 20260.110.110.110.110.11-0.46%1
Jun 8, 20260.100.110.100.110.118.50%3,021
Jun 5, 20260.110.110.100.100.10-11.50%1,501
Jun 4, 20260.110.110.100.110.116.60%7,632
Jun 3, 20260.110.110.090.110.11-7.83%21,974
Jun 2, 20260.120.120.100.120.12-4.17%32,461
Jun 1, 20260.110.120.110.120.129.09%583
May 29, 20260.110.130.110.110.11-4.35%23,002
May 28, 20260.110.120.110.120.124.55%2,001
May 27, 20260.110.110.110.110.11-3.93%1,001
May 26, 20260.110.110.100.110.11-24,710
May 25, 20260.110.110.110.110.11-0.43%1
May 22, 20260.110.120.110.120.12-4.17%18,626
May 21, 20260.110.120.110.120.12-4,010
May 20, 20260.110.130.110.120.129.09%13,001
May 19, 20260.110.110.110.110.111.85%1,606
May 18, 20260.120.120.100.110.11-6.09%15,437
May 15, 20260.110.120.110.120.121.77%2,011
May 14, 20260.110.110.110.110.11-0.44%1
May 13, 20260.120.120.100.110.11-5.81%51,140
May 12, 20260.130.130.120.120.12-3.60%12,968