Alan Allman Associates (EPA:AAA)
France
· Delayed Price · Currency is EUR 3.350
-0.150 (-4.29%)
At close: Dec 5, 2025
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.00 | 4.01 | 4.00 | 4.00 | 4.00 | 3.63% | 2,230 |
| Oct 13, 2025 | 3.89 | 3.95 | 3.86 | 3.86 | 3.86 | -1.03% | 488 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 10 |
| Oct 9, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 875 |
| Oct 8, 2025 | 3.72 | 3.89 | 3.72 | 3.89 | 3.89 | 4.85% | 4 |
| Oct 7, 2025 | 3.90 | 3.90 | 3.71 | 3.71 | 3.71 | -4.87% | 284 |
| Oct 6, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | 3.90 | 0.26% | 313 |
| Oct 3, 2025 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 6.87% | 399 |
| Oct 2, 2025 | 3.71 | 3.79 | 3.64 | 3.64 | 3.64 | -1.89% | 131 |
| Oct 1, 2025 | 3.80 | 3.90 | 3.71 | 3.71 | 3.71 | -2.37% | 330 |
| Sep 30, 2025 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -2.56% | 151 |
| Sep 29, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 1.04% | 14 |
| Sep 26, 2025 | 3.89 | 3.89 | 3.86 | 3.86 | 3.86 | -1.03% | 11 |
| Sep 25, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 13 |
| Sep 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 15 |
| Sep 23, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 61 |
| Sep 22, 2025 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 377 |
| Sep 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 10 |
| Sep 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 26 |
| Sep 17, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 16 |
| Sep 16, 2025 | 3.45 | 4.00 | 3.45 | 4.00 | 4.00 | 15.94% | 1,651 |
| Sep 15, 2025 | 3.55 | 3.55 | 3.45 | 3.45 | 3.45 | -2.82% | 476 |
| Sep 12, 2025 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | - | 356 |
| Sep 11, 2025 | 3.55 | 3.58 | 3.55 | 3.55 | 3.55 | - | 45 |
| Sep 10, 2025 | 3.57 | 3.66 | 3.55 | 3.55 | 3.55 | -0.56% | 72 |
| Sep 9, 2025 | 3.70 | 3.70 | 3.57 | 3.57 | 3.57 | 0.28% | 81 |
| Sep 8, 2025 | 3.66 | 3.75 | 3.56 | 3.56 | 3.56 | -2.73% | 347 |
| Sep 5, 2025 | 3.76 | 3.85 | 3.66 | 3.66 | 3.66 | -2.66% | 74 |
| Sep 4, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | 1 |
| Sep 3, 2025 | 3.86 | 3.95 | 3.76 | 3.76 | 3.76 | -2.59% | 52 |
| Sep 2, 2025 | 3.96 | 3.99 | 3.86 | 3.86 | 3.86 | -2.53% | 58 |
| Sep 1, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 16 |
| Aug 29, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 1 |
| Aug 28, 2025 | 4.04 | 4.04 | 3.96 | 3.96 | 3.96 | -2.22% | 84 |
| Aug 27, 2025 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -1.22% | 64 |
| Aug 26, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 562 |
| Aug 25, 2025 | 4.10 | 4.10 | 3.92 | 4.09 | 4.09 | -0.24% | 375 |
| Aug 22, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 402 |
| Aug 21, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | 0.24% | 547 |
| Aug 20, 2025 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | - | 1 |
| Aug 19, 2025 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 2.25% | 598 |
| Aug 18, 2025 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 754 |
| Aug 15, 2025 | 3.99 | 3.99 | 3.92 | 3.92 | 3.92 | -0.76% | 482 |
| Aug 14, 2025 | 4.05 | 4.05 | 3.95 | 3.95 | 3.95 | -1.25% | 1,001 |
| Aug 13, 2025 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -1.23% | 223 |
| Aug 12, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.76% | 483 |
| Aug 11, 2025 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 1.27% | 1,919 |
| Aug 8, 2025 | 3.93 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 133 |
| Aug 7, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 2.30% | 641 |
| Aug 6, 2025 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | - | 613 |
| Aug 5, 2025 | 4.00 | 4.00 | 3.91 | 3.91 | 3.91 | -1.01% | 371 |
| Aug 4, 2025 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 1,912 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | -4.88% | 2,069 |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Jul 30, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.20% | 653 |
| Jul 29, 2025 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.19% | 25 |
| Jul 28, 2025 | 4.20 | 4.21 | 4.20 | 4.20 | 4.20 | -1.18% | 872 |
| Jul 25, 2025 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | 3,980 |
| Jul 24, 2025 | 4.30 | 4.30 | 4.01 | 4.15 | 4.15 | 0.48% | 1,662 |
| Jul 23, 2025 | 4.30 | 4.30 | 4.13 | 4.13 | 4.13 | -1.67% | 2,040 |
| Jul 22, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 1 |
| Jul 21, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 8 |