AMA Corporation Plc (EPA:ALAMA)
France · Delayed Price · Currency is EUR 0.1000
0.00 (0.00%)
Oct 16, 2026, 5:35 PM CET
AMA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 284 |
| Oct 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.91% | 12,452 |
| Oct 14, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,041 |
| Oct 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3 |
| Oct 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.33% | 11,445 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -2.17% | 4,832 |
| Oct 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.22% | 1,025 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.45% | 10,022 |
| Oct 6, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -17.04% | 51,576 |
| Oct 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -12.90% | 23,539 |
| Oct 2, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | -5.78% | 44,279 |
| Oct 1, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.50% | 18,209 |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.38% | 69,568 |
| Sep 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.54% | 9,020 |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.84% | 1,016 |
| Sep 25, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 29,513 |
| Sep 24, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 3.23% | 8,368 |
| Sep 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.63% | 1,010 |
| Sep 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 0.91% | 8,203 |
| Sep 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.30% | 6,150 |
| Sep 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.30% | 1 |
| Sep 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.13% | 11,123 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 17,190 |
| Sep 15, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 7,966 |
| Sep 14, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 0.31% | 6,371 |
| Sep 11, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | -0.31% | 13,308 |
| Sep 10, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 11.50% | 9,324 |
| Sep 9, 2026 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -1.03% | 45,734 |
| Sep 8, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.33% | 6,728 |
| Sep 7, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.60% | 2,930 |
| Sep 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -3.45% | 4,538 |
| Sep 3, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | 5.98% | 27,292 |
| Sep 2, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -5.94% | 11,793 |
| Sep 1, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.31% | 11,591 |
| Aug 31, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.87% | 26,496 |
| Aug 28, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.87% | 14,548 |
| Aug 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 4.56% | 24,674 |
| Aug 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.95% | 27,354 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | -1.74% | 65,807 |
| Aug 24, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 20.63% | 66,794 |
| Aug 21, 2026 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -11.46% | 59,263 |
| Aug 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.94% | 4,050 |
| Aug 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.32% | 150,985 |
| Aug 18, 2026 | 0.15 | 0.17 | 0.14 | 0.17 | 0.17 | 12.59% | 309,589 |
| Aug 17, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 5.00% | 8,103 |
| Aug 14, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -5.08% | 4,752 |
| Aug 13, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 1.37% | 25,274 |
| Aug 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.34% | 1 |
| Aug 11, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 20,388 |
| Aug 10, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 2,540 |