Ashler et Manson SA (EPA:MLAEM)
France · Delayed Price · Currency is EUR 2.720
0.00 (0.00%)
May 8, 2026, 4:30 PM CET
Ashler et Manson Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| May 11, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | - |
| May 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 14.29% | 1,279 |
| May 7, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| May 6, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -4.80% | 30 |
| May 5, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -16.67% | 94 |
| May 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 28, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 27, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 4 |
| Apr 23, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 40 |
| Apr 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 20 |
| Apr 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 30 |
| Apr 17, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Apr 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | 17 |
| Apr 13, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 1.36% | 1,385 |
| Apr 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | 39 |
| Apr 9, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 7, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | 60 |
| Apr 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 30, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 100 |
| 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 | - | - |