Ashler et Manson SA (EPA:MLAEM)
France · Delayed Price · Currency is EUR 2.900
-0.060 (-2.03%)
At close: Mar 27, 2026
Ashler et Manson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 28 |
| Mar 26, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 25, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 24, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Mar 20, 2026 | 2.92 | 2.96 | 2.92 | 2.96 | 2.96 | 2.07% | 355 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 476 |
| Mar 17, 2026 | 2.76 | 2.80 | 2.76 | 2.80 | 2.80 | 1.45% | 712 |
| Mar 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -1.43% | 10 |
| Mar 13, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 12, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Mar 3, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 1,150 |
| Mar 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 27, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 25, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | 341 |
| Feb 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 18, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 5 |
| Feb 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 13, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 12, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 11, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 201 |
| Feb 10, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Feb 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 1.43% | 3 |
| Feb 6, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 5, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 4, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 69 |
| Feb 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Feb 2, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 28, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 26, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Jan 23, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -8.75% | 33 |
| Jan 22, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jan 21, 2026 | 3.28 | 3.28 | 3.20 | 3.20 | 3.20 | -2.44% | 66 |
| Jan 20, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 11.56% | 37 |
| Jan 19, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |