Affluent Medical SA (EPA:AFME)
France
· Delayed Price · Currency is EUR 1.505
+0.005 (0.33%)
At close: Dec 5, 2025
Affluent Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.50 | 1.52 | 1.47 | 1.51 | 1.51 | 0.33% | 2,753 |
| Dec 4, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | - | 4,889 |
| Dec 3, 2025 | 1.52 | 1.54 | 1.50 | 1.50 | 1.50 | -1.32% | 3,515 |
| Dec 2, 2025 | 1.55 | 1.56 | 1.50 | 1.52 | 1.52 | -1.62% | 13,385 |
| Dec 1, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -0.32% | 1,531 |
| Nov 28, 2025 | 1.57 | 1.59 | 1.53 | 1.55 | 1.55 | -1.27% | 5,938 |
| Nov 27, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 8,554 |
| Nov 26, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 1.92% | 3,061 |
| Nov 25, 2025 | 1.54 | 1.58 | 1.52 | 1.56 | 1.56 | 1.63% | 3,480 |
| Nov 24, 2025 | 1.52 | 1.55 | 1.51 | 1.54 | 1.54 | 0.99% | 4,395 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -3.80% | 9,639 |
| Nov 20, 2025 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 0.32% | 3,196 |
| Nov 19, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 331 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -0.95% | 322 |
| Nov 17, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | - | 852 |
| Nov 14, 2025 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | -0.63% | 2,031 |
| Nov 13, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.93% | 2,581 |
| Nov 12, 2025 | 1.61 | 1.66 | 1.61 | 1.61 | 1.61 | 0.31% | 7,331 |
| Nov 11, 2025 | 1.50 | 1.65 | 1.50 | 1.60 | 1.60 | 6.67% | 10,221 |
| Nov 10, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 2.04% | 4,752 |
| Nov 7, 2025 | 1.61 | 1.61 | 1.45 | 1.47 | 1.47 | -8.41% | 9,910 |
| Nov 6, 2025 | 1.64 | 1.64 | 1.57 | 1.61 | 1.61 | -1.53% | 1,662 |
| Nov 5, 2025 | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | 2.52% | 3,884 |
| Nov 4, 2025 | 1.66 | 1.68 | 1.54 | 1.59 | 1.59 | -3.34% | 8,353 |
| Nov 3, 2025 | 1.70 | 1.70 | 1.64 | 1.65 | 1.65 | 0.92% | 20,705 |
| Oct 31, 2025 | 1.59 | 1.72 | 1.59 | 1.63 | 1.63 | 6.54% | 68,248 |
| Oct 30, 2025 | 1.44 | 1.53 | 1.43 | 1.53 | 1.53 | 6.25% | 33,433 |
| Oct 29, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 1,800 |
| Oct 28, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.50% | 2,669 |
| Oct 27, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | 0.72% | 2,535 |
| Oct 24, 2025 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | -0.36% | 3,408 |
| Oct 23, 2025 | 1.37 | 1.40 | 1.36 | 1.40 | 1.40 | 2.20% | 2,877 |
| Oct 22, 2025 | 1.38 | 1.40 | 1.33 | 1.37 | 1.37 | - | 3,593 |
| Oct 21, 2025 | 1.39 | 1.42 | 1.32 | 1.37 | 1.37 | -1.09% | 18,791 |
| Oct 20, 2025 | 1.41 | 1.46 | 1.36 | 1.38 | 1.38 | -3.16% | 6,880 |
| Oct 17, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.06% | 1,843 |
| Oct 16, 2025 | 1.46 | 1.47 | 1.43 | 1.46 | 1.46 | 0.34% | 4,736 |
| Oct 15, 2025 | 1.47 | 1.48 | 1.43 | 1.45 | 1.45 | -1.36% | 9,785 |
| Oct 14, 2025 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 1.38% | 3,521 |
| Oct 13, 2025 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | 1.05% | 7,668 |
| Oct 10, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.35% | 3,877 |
| Oct 9, 2025 | 1.42 | 1.50 | 1.40 | 1.44 | 1.44 | 2.86% | 8,395 |
| Oct 8, 2025 | 1.42 | 1.47 | 1.34 | 1.40 | 1.40 | - | 13,822 |
| Oct 7, 2025 | 1.43 | 1.50 | 1.40 | 1.40 | 1.40 | -3.78% | 11,863 |
| Oct 6, 2025 | 1.34 | 1.46 | 1.34 | 1.46 | 1.46 | -1.69% | 32,188 |
| Oct 3, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | -0.34% | 8,598 |
| Oct 2, 2025 | 1.50 | 1.53 | 1.40 | 1.49 | 1.49 | 1.71% | 28,637 |
| Oct 1, 2025 | 1.55 | 1.56 | 1.43 | 1.46 | 1.46 | -1.68% | 12,962 |
| Sep 30, 2025 | 1.47 | 1.52 | 1.44 | 1.49 | 1.49 | 1.02% | 6,665 |
| Sep 29, 2025 | 1.50 | 1.52 | 1.40 | 1.47 | 1.47 | -2.00% | 7,410 |
| Sep 26, 2025 | 1.53 | 1.64 | 1.50 | 1.50 | 1.50 | -1.64% | 7,093 |
| Sep 25, 2025 | 1.56 | 1.60 | 1.52 | 1.53 | 1.53 | -0.33% | 4,595 |
| Sep 24, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | 5.52% | 4,926 |
| Sep 23, 2025 | 1.55 | 1.55 | 1.38 | 1.45 | 1.45 | -7.05% | 36,950 |
| Sep 22, 2025 | 1.51 | 1.56 | 1.47 | 1.56 | 1.56 | 3.31% | 5,226 |
| Sep 19, 2025 | 1.56 | 1.56 | 1.48 | 1.51 | 1.51 | 0.33% | 4,725 |
| Sep 18, 2025 | 1.54 | 1.55 | 1.47 | 1.51 | 1.51 | -1.95% | 2,608 |
| Sep 17, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | - | 2,778 |
| Sep 16, 2025 | 1.58 | 1.63 | 1.50 | 1.54 | 1.54 | -2.85% | 8,168 |
| Sep 15, 2025 | 1.58 | 1.61 | 1.55 | 1.58 | 1.58 | - | 2,680 |
| Sep 12, 2025 | 1.59 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 6,099 |
| Sep 11, 2025 | 1.64 | 1.66 | 1.59 | 1.59 | 1.59 | -2.45% | 5,597 |
| Sep 10, 2025 | 1.61 | 1.70 | 1.59 | 1.63 | 1.63 | 4.49% | 16,913 |
| Sep 9, 2025 | 1.50 | 1.57 | 1.46 | 1.56 | 1.56 | 4.70% | 8,958 |
| Sep 8, 2025 | 1.45 | 1.50 | 1.45 | 1.49 | 1.49 | 2.76% | 5,477 |
| Sep 5, 2025 | 1.44 | 1.50 | 1.43 | 1.45 | 1.45 | - | 3,033 |
| Sep 4, 2025 | 1.45 | 1.50 | 1.39 | 1.45 | 1.45 | -1.36% | 4,647 |
| Sep 3, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -3.92% | 16,534 |
| Sep 2, 2025 | 1.59 | 1.59 | 1.53 | 1.53 | 1.53 | -0.97% | 912 |
| Sep 1, 2025 | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -4.63% | 9,149 |
| Aug 29, 2025 | 1.54 | 1.65 | 1.54 | 1.62 | 1.62 | 5.88% | 10,732 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.49 | 1.53 | 1.53 | -4.08% | 8,482 |
| Aug 27, 2025 | 1.67 | 1.67 | 1.51 | 1.60 | 1.60 | -5.06% | 10,592 |
| Aug 26, 2025 | 1.56 | 1.68 | 1.50 | 1.68 | 1.68 | 4.67% | 14,238 |
| Aug 25, 2025 | 1.61 | 1.61 | 1.59 | 1.61 | 1.61 | - | 3,821 |
| Aug 22, 2025 | 1.71 | 1.71 | 1.60 | 1.61 | 1.61 | -3.02% | 9,785 |
| Aug 21, 2025 | 1.74 | 1.74 | 1.58 | 1.66 | 1.66 | -2.65% | 12,964 |
| Aug 20, 2025 | 1.66 | 1.71 | 1.61 | 1.70 | 1.70 | 4.94% | 48,933 |
| Aug 19, 2025 | 1.55 | 1.74 | 1.55 | 1.62 | 1.62 | 5.88% | 11,681 |
| Aug 18, 2025 | 1.52 | 1.77 | 1.52 | 1.53 | 1.53 | 2.00% | 50,275 |
| Aug 15, 2025 | 1.44 | 1.56 | 1.43 | 1.50 | 1.50 | 4.17% | 39,081 |
| Aug 14, 2025 | 1.42 | 1.45 | 1.40 | 1.44 | 1.44 | 2.86% | 3,172 |
| Aug 13, 2025 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 2,932 |
| Aug 12, 2025 | 1.37 | 1.43 | 1.36 | 1.40 | 1.40 | 1.45% | 3,114 |
| Aug 11, 2025 | 1.44 | 1.44 | 1.37 | 1.38 | 1.38 | -2.82% | 14,883 |
| Aug 8, 2025 | 1.39 | 1.45 | 1.36 | 1.42 | 1.42 | 3.27% | 28,967 |
| Aug 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 15,028 |
| Aug 6, 2025 | 1.39 | 1.39 | 1.35 | 1.39 | 1.39 | 4.14% | 15,922 |
| Aug 5, 2025 | 1.33 | 1.39 | 1.30 | 1.33 | 1.33 | 5.56% | 15,005 |
| Aug 4, 2025 | 1.31 | 1.33 | 1.18 | 1.26 | 1.26 | -4.55% | 22,808 |
| Aug 1, 2025 | 1.33 | 1.39 | 1.31 | 1.32 | 1.32 | -0.38% | 21,333 |
| Jul 31, 2025 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.38% | 9,609 |
| Jul 30, 2025 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | 1.54% | 13,756 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -1.14% | 10,742 |
| Jul 28, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 6,399 |
| Jul 25, 2025 | 1.31 | 1.35 | 1.30 | 1.30 | 1.30 | -1.15% | 7,093 |
| Jul 24, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 4,631 |
| Jul 23, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 5,215 |
| Jul 22, 2025 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 2.79% | 1,801 |
| Jul 21, 2025 | 1.27 | 1.30 | 1.26 | 1.26 | 1.26 | -0.40% | 2,401 |