Alan Allman Associates (EPA:AAA)
France
· Delayed Price · Currency is EUR 3.000
+0.180 (6.38%)
Mar 6, 2026, 11:28 AM CET
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6.38% | 20 |
| Mar 5, 2026 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -6.00% | 357 |
| Mar 4, 2026 | 2.98 | 3.01 | 2.98 | 3.00 | 3.00 | 5.63% | 807 |
| Mar 3, 2026 | 3.00 | 3.00 | 2.84 | 2.84 | 2.84 | 0.71% | 1,074 |
| Mar 2, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | -6.00% | 266 |
| Feb 27, 2026 | 2.99 | 3.00 | 2.99 | 3.00 | 3.00 | - | 2,921 |
| Feb 26, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 1.35% | 2,654 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.95 | 2.96 | 2.96 | -1.00% | 867 |
| Feb 24, 2026 | 3.20 | 3.20 | 2.99 | 2.99 | 2.99 | -5.08% | 631 |
| Feb 23, 2026 | 3.16 | 3.16 | 3.15 | 3.15 | 3.15 | -2.78% | 504 |
| Feb 20, 2026 | 3.38 | 3.38 | 3.06 | 3.24 | 3.24 | -5.54% | 2,054 |
| Feb 19, 2026 | 3.45 | 3.45 | 3.12 | 3.43 | 3.43 | -0.58% | 225 |
| Feb 18, 2026 | 3.17 | 3.45 | 3.09 | 3.45 | 3.45 | 7.81% | 601 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.88% | 1,256 |
| Feb 16, 2026 | 3.40 | 3.40 | 3.21 | 3.40 | 3.40 | -1.73% | 38 |
| Feb 13, 2026 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | -0.86% | 30 |
| Feb 12, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Feb 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| Feb 10, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 10 |
| Feb 9, 2026 | 3.21 | 3.49 | 3.18 | 3.49 | 3.49 | -0.29% | 58 |
| Feb 6, 2026 | 3.25 | 3.50 | 3.25 | 3.50 | 3.50 | 0.86% | 1,750 |
| Feb 5, 2026 | 3.16 | 3.47 | 3.16 | 3.47 | 3.47 | -0.86% | 62 |
| Feb 4, 2026 | 3.40 | 3.73 | 3.15 | 3.50 | 3.50 | -9.33% | 4,187 |
| Feb 3, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | 547 |
| Feb 2, 2026 | 3.91 | 3.91 | 3.38 | 3.86 | 3.86 | 19.50% | 1,024 |
| Jan 30, 2026 | 3.35 | 3.36 | 3.23 | 3.23 | 3.23 | -11.51% | 886 |
| Jan 29, 2026 | 3.48 | 3.65 | 3.25 | 3.65 | 3.65 | 4.89% | 1,430 |
| Jan 28, 2026 | 3.23 | 3.48 | 3.23 | 3.48 | 3.48 | -0.29% | 2,584 |
| Jan 27, 2026 | 3.30 | 3.49 | 3.26 | 3.49 | 3.49 | 7.38% | 2,681 |
| Jan 26, 2026 | 3.49 | 3.49 | 3.25 | 3.25 | 3.25 | -6.88% | 14 |
| Jan 23, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | - | 37 |
| Jan 22, 2026 | 3.24 | 3.49 | 3.24 | 3.49 | 3.49 | 2.65% | 20 |
| Jan 21, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 200 |
| Jan 20, 2026 | 3.16 | 3.40 | 3.16 | 3.40 | 3.40 | 2.72% | 1,561 |
| Jan 19, 2026 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -3.50% | 400 |
| Jan 16, 2026 | 3.39 | 3.43 | 3.25 | 3.43 | 3.43 | 1.18% | 363 |
| Jan 15, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 0.30% | 146 |
| Jan 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -5.59% | 250 |
| Jan 13, 2026 | 3.45 | 3.58 | 3.45 | 3.58 | 3.58 | - | 161 |
| Jan 12, 2026 | 3.50 | 3.58 | 3.31 | 3.58 | 3.58 | -6.77% | 1,491 |
| Jan 9, 2026 | 3.41 | 3.84 | 3.40 | 3.84 | 3.84 | 3.78% | 445 |
| Jan 8, 2026 | 3.42 | 3.70 | 3.42 | 3.70 | 3.70 | 8.50% | 99 |
| Jan 7, 2026 | 3.15 | 3.41 | 3.15 | 3.41 | 3.41 | 0.29% | 390 |
| Jan 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -13.49% | 549 |
| Jan 5, 2026 | 3.64 | 3.93 | 3.40 | 3.93 | 3.93 | 7.97% | 59 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.64 | 3.64 | 3.64 | -7.61% | 188 |
| Dec 31, 2025 | 3.67 | 3.94 | 3.64 | 3.94 | 3.94 | 15.54% | 1,430 |
| Dec 30, 2025 | 3.48 | 3.68 | 3.41 | 3.41 | 3.41 | -2.01% | 974 |
| Dec 29, 2025 | 3.50 | 3.95 | 3.48 | 3.48 | 3.48 | -2.79% | 4,439 |
| Dec 24, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 9.82% | 506 |
| Dec 23, 2025 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | -3.55% | 500 |
| Dec 22, 2025 | 3.23 | 3.43 | 3.23 | 3.38 | 3.38 | 4.64% | 1,597 |
| Dec 19, 2025 | 3.02 | 3.28 | 3.02 | 3.23 | 3.23 | 2.54% | 624 |
| Dec 18, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | - |
| Dec 17, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -6.80% | 30 |
| Dec 16, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | 31 |
| Dec 15, 2025 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | -2.86% | 342 |
| Dec 12, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 280 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 10, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 21 |
| Dec 9, 2025 | 3.20 | 3.50 | 3.20 | 3.50 | 3.50 | - | 20 |
| Dec 8, 2025 | 3.15 | 3.50 | 3.15 | 3.50 | 3.50 | 4.48% | 171 |
| Dec 5, 2025 | 3.50 | 3.50 | 3.35 | 3.35 | 3.35 | -4.29% | 250 |
| Dec 4, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 35 |
| Dec 3, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Dec 1, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 7.69% | 40 |
| Nov 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Nov 27, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | 1.25% | 321 |
| Nov 26, 2025 | 3.36 | 3.38 | 3.20 | 3.21 | 3.21 | -2.73% | 1,761 |
| Nov 25, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -5.71% | 50 |
| Nov 24, 2025 | 3.40 | 3.55 | 3.35 | 3.50 | 3.50 | 1.45% | 1,944 |
| Nov 21, 2025 | 3.60 | 3.96 | 3.39 | 3.45 | 3.45 | -4.17% | 2,579 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.60 | 3.60 | 3.60 | -10.00% | 2,494 |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Nov 18, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -2.44% | 36 |
| Nov 17, 2025 | 4.05 | 4.15 | 4.05 | 4.10 | 4.10 | 1.23% | 234 |
| Nov 14, 2025 | 4.25 | 4.34 | 4.05 | 4.05 | 4.05 | -4.71% | 625 |
| Nov 13, 2025 | 4.25 | 4.35 | 4.25 | 4.25 | 4.25 | - | 214 |
| Nov 12, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 1 |
| Nov 11, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 3.66% | 50 |
| Nov 10, 2025 | 3.99 | 4.10 | 3.99 | 4.10 | 4.10 | 2.50% | 142 |
| Nov 7, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 46 |
| Nov 6, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1 |
| Nov 5, 2025 | 4.00 | 4.00 | 3.76 | 4.00 | 4.00 | -3.85% | 1,966 |
| Nov 4, 2025 | 4.35 | 4.35 | 4.16 | 4.16 | 4.16 | -4.37% | 331 |
| Nov 3, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.25% | 28 |
| Oct 31, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | 251 |
| Oct 30, 2025 | 4.26 | 4.46 | 4.26 | 4.45 | 4.45 | 4.46% | 158 |
| Oct 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.40% | 101 |
| Oct 28, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 110 |
| Oct 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 25 |
| Oct 24, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 50 |
| Oct 23, 2025 | 4.18 | 4.36 | 4.16 | 4.16 | 4.16 | - | 978 |
| Oct 22, 2025 | 4.16 | 4.25 | 4.16 | 4.16 | 4.16 | 0.73% | 1,332 |
| Oct 21, 2025 | 4.03 | 4.13 | 4.01 | 4.13 | 4.13 | 2.48% | 343 |
| Oct 20, 2025 | 4.00 | 4.13 | 4.00 | 4.03 | 4.03 | -0.49% | 884 |
| Oct 17, 2025 | 4.15 | 4.20 | 4.05 | 4.05 | 4.05 | -2.41% | 422 |
| Oct 16, 2025 | 4.10 | 4.18 | 4.10 | 4.15 | 4.15 | 1.22% | 707 |
| Oct 15, 2025 | 4.00 | 4.11 | 4.00 | 4.10 | 4.10 | 2.50% | 330 |