AMA Corporation Plc (EPA:ALAMA)
France · Delayed Price · Currency is EUR 0.1140
+0.0015 (1.33%)
Nov 10, 2026, 3:10 PM CET
AMA Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 1.33% | 26,399 |
| Nov 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.17% | 6,939 |
| Nov 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 101 |
| Nov 5, 2026 | 0.12 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 5,555 |
| Nov 4, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | 26.32% | 42,333 |
| Nov 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 5.56% | 3,886 |
| Nov 2, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.09% | 3,829 |
| Oct 30, 2026 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | -1.00% | 24,218 |
| Oct 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -2.44% | 501 |
| Oct 28, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 7.89% | 2,949 |
| Oct 27, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 5.56% | 16,378 |
| Oct 26, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 8,958 |
| Oct 23, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.90% | 71 |
| Oct 22, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.21% | 1 |
| Oct 21, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 4.40% | 4,583 |
| Oct 20, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -9.45% | 20,508 |
| Oct 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.50% | 2 |
| 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 |