Alan Allman Associates (EPA:AAA)
France
· Delayed Price · Currency is EUR 2.740
-0.040 (-1.44%)
Apr 27, 2026, 2:19 PM CET
Alan Allman Associates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Apr 27, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -1.44% | 88 |
| Apr 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.71% | 40 |
| Apr 23, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 22, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Apr 21, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | 2.80 | 3.70% | 270 |
| Apr 20, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -3.57% | 210 |
| Apr 17, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -2.10% | 253 |
| Apr 16, 2026 | 2.78 | 2.86 | 2.78 | 2.86 | 2.86 | 5.93% | 729 |
| Apr 15, 2026 | 2.60 | 2.70 | 2.56 | 2.70 | 2.70 | 3.85% | 1,885 |
| Apr 14, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -9.72% | 200 |
| Apr 13, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 10, 2026 | 2.62 | 2.88 | 2.62 | 2.88 | 2.88 | -0.69% | 2,040 |
| Apr 9, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 999 |
| Apr 8, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 2,000 |
| Apr 7, 2026 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -1.02% | 1,872 |
| Apr 2, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Apr 1, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 31, 2026 | 2.85 | 2.95 | 2.85 | 2.95 | 2.95 | - | 1,170 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 771 |
| Mar 26, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.34% | 1,394 |
| Mar 25, 2026 | 2.94 | 2.94 | 2.60 | 2.94 | 2.94 | - | 88 |
| Mar 24, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | - | 180 |
| Mar 23, 2026 | 2.95 | 2.95 | 2.69 | 2.94 | 2.94 | -0.34% | 79 |
| Mar 20, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | - |
| Mar 19, 2026 | 2.99 | 2.99 | 2.95 | 2.95 | 2.95 | 9.67% | 1,653 |
| Mar 18, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | - | - |
| Mar 17, 2026 | 2.74 | 2.74 | 2.69 | 2.69 | 2.69 | -1.82% | 100 |
| Mar 16, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Mar 13, 2026 | 3.00 | 3.00 | 2.74 | 2.74 | 2.74 | -8.36% | 699 |
| Mar 12, 2026 | 2.99 | 3.00 | 2.71 | 2.99 | 2.99 | - | 522 |
| Mar 11, 2026 | 2.80 | 2.99 | 2.80 | 2.99 | 2.99 | 6.79% | 732 |
| Mar 10, 2026 | 2.80 | 3.00 | 2.80 | 2.80 | 2.80 | - | 322 |
| Mar 9, 2026 | 2.90 | 2.90 | 2.80 | 2.80 | 2.80 | -6.67% | 887 |
| Mar 6, 2026 | 3.00 | 3.00 | 2.90 | 3.00 | 3.00 | 6.38% | 1,117 |
| 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 | - | - |