Paris - Delayed Quote EUR

Affluent Medical SA (AFME.PA)

Compare
1.3500
0.0000
(0.00%)
At close: January 17 at 5:21:29 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.35001.36001.32001.35001.35001,668
Jan 16, 20251.34001.35001.26001.35001.35009,950
Jan 15, 20251.38001.40001.31501.35001.35001,458
Jan 14, 20251.40001.40001.31501.38001.38001,941
Jan 13, 20251.39001.42001.32001.40001.40003,019
Jan 10, 20251.36501.38501.32501.38001.38001,137
Jan 9, 20251.32501.37501.32001.36001.36001,963
Jan 8, 20251.42001.42001.35501.38501.38501,411
Jan 7, 20251.47001.47001.39501.42001.42001,049
Jan 6, 20251.44001.50001.43001.48001.48007,601
Jan 3, 20251.39001.43501.36001.40501.40508,583
Jan 2, 20251.35001.39501.35001.39501.3950444
Dec 31, 20241.35001.37001.35001.35001.35004,594
Dec 30, 20241.35501.35501.30501.34001.34004,312
Dec 27, 20241.33001.43501.30001.35501.355019,730
Dec 24, 20241.48001.49001.47001.47001.4700603
Dec 23, 20241.50001.53001.41501.48001.48003,809
Dec 20, 20241.48501.48501.35501.43001.43001,745
Dec 19, 20241.53001.53001.40001.49501.49501,898
Dec 18, 20241.52001.53501.40501.53501.53502,005
Dec 17, 20241.54001.57501.51501.52001.52003,658
Dec 16, 20241.44001.60001.41501.59501.595010,773
Dec 13, 20241.42001.46001.36501.43501.43503,675
Dec 12, 20241.40001.45501.36001.39001.39008,493
Dec 11, 20241.38001.38001.30001.30001.30005,231
Dec 10, 20241.36501.36501.30501.36001.36001,086
Dec 9, 20241.36501.36501.30001.35001.35003,553
Dec 6, 20241.29501.37501.29501.36001.3600729
Dec 5, 20241.30001.38001.25501.29501.29505,371
Dec 4, 20241.23001.30001.19001.25001.250016,238
Dec 3, 20241.52501.52501.20001.20001.200021,923
Dec 2, 20241.60501.62001.52001.52001.52003,813
Nov 29, 20241.56001.59501.56001.59501.5950545
Nov 28, 20241.50001.58001.50001.58001.58005,701
Nov 27, 20241.45501.51501.45501.50501.5050585
Nov 26, 20241.60501.63501.45001.45001.45007,239
Nov 25, 20241.66501.68001.60001.60001.60002,599
Nov 22, 20241.68001.68001.66001.66001.6600338
Nov 21, 20241.66501.70001.66001.66001.66003,074
Nov 20, 20241.70501.70501.66501.66501.66501,088
Nov 19, 20241.72001.72001.70001.70001.7000185
Nov 18, 20241.70001.72001.70001.72001.7200908
Nov 15, 20241.68501.71501.68501.71501.7150866
Nov 14, 20241.68001.71501.68001.68001.6800597
Nov 13, 20241.76001.80001.68001.68001.68006,128
Nov 12, 20241.80001.80001.76501.76501.7650744
Nov 11, 20241.85001.85501.78001.78001.78001,660
Nov 8, 20241.80001.84501.78001.84501.8450670
Nov 7, 20241.81001.85501.80501.80501.80502,330
Nov 6, 20241.80501.81501.80501.81501.8150232
Nov 5, 20241.82501.88001.80001.80001.80002,564
Nov 4, 20241.88001.88001.82001.82001.82006,812
Nov 1, 20241.88001.88001.86001.88001.88001,020
Oct 31, 20241.80001.88001.80001.88001.88002,688
Oct 30, 20241.88001.88001.80001.80001.80001,303
Oct 29, 20241.78001.88001.72001.86001.86008,621
Oct 28, 20241.69001.69001.69001.69001.6900251
Oct 25, 20241.67501.69501.67501.69501.6950271
Oct 24, 20241.70001.70001.65001.67501.67503,904
Oct 23, 20241.72001.72001.70001.70001.700013
Oct 22, 20241.75001.75001.72001.72001.7200579
Oct 21, 20241.72001.72501.72001.72001.72001,025
Oct 18, 20241.67001.75001.67001.75001.7500990
Oct 17, 20241.67501.74501.67001.67501.67501,336
Oct 16, 20241.68001.68001.64001.67501.67501,400
Oct 15, 20241.70001.74501.60001.65001.65004,066
Oct 14, 20241.70001.70001.70001.70001.7000704
Oct 11, 20241.71501.73001.70001.70001.70001,001
Oct 10, 20241.77001.77501.68001.71001.71006,384
Oct 9, 20241.76001.78501.72501.77001.77001,638
Oct 8, 20241.77501.80001.76001.76501.76501,998
Oct 7, 20241.76001.78001.76001.78001.7800849
Oct 4, 20241.72501.75501.72501.75501.7550101
Oct 3, 20241.79001.79001.72501.72501.72501,889
Oct 2, 20241.74001.79501.70501.79501.79503,389
Oct 1, 20241.84001.84501.72001.72001.72009,596
Sep 30, 20241.89001.89001.86001.88001.8800893
Sep 27, 20241.84001.89001.84001.89001.89003,609
Sep 26, 20241.88001.88501.86001.88501.8850673
Sep 25, 20241.89501.89501.88001.88001.8800918
Sep 24, 20241.90001.90001.85001.89001.89004,898
Sep 23, 20241.86001.86001.82501.85501.85504,293
Sep 20, 20241.88501.88501.82001.82501.82506,997
Sep 19, 20241.86501.91001.86501.88501.88502,031
Sep 18, 20241.91501.91501.86501.86501.8650170
Sep 17, 20241.88001.91501.86001.91501.91502,794
Sep 16, 20241.90001.90001.88001.88001.8800886
Sep 13, 20241.95001.99001.84501.89001.890022,253
Sep 12, 20241.90001.90001.90001.90001.9000400
Sep 11, 20241.89501.89501.86001.86001.8600151
Sep 10, 20241.86001.89501.86001.89501.8950682
Sep 9, 20241.90001.90001.86501.86501.8650600
Sep 6, 20241.90501.91001.88001.88001.8800731
Sep 5, 20241.91501.91501.76001.90501.90503,430
Sep 4, 20241.92001.92001.88001.92001.92001,235
Sep 3, 20241.88501.95501.88501.95501.95504,649
Sep 2, 20241.90001.90501.81001.88501.88503,391
Aug 30, 20241.89501.90001.87001.90001.9000890
Aug 29, 20241.92001.95001.89001.89501.89503,878
Aug 28, 20241.91501.91501.89001.91501.9150208
Aug 27, 20241.90501.91501.90001.91501.91501,138
Aug 26, 20241.94501.94501.90001.90001.90002,137
Aug 23, 20241.95001.95001.90001.95001.95002,930
Aug 22, 20241.96001.97501.81001.90001.90009,377
Aug 21, 20241.93501.98001.93501.98001.9800307
Aug 20, 20241.85002.00001.85001.93501.935010,468
Aug 19, 20241.86001.87001.86001.87001.87001,455
Aug 16, 20241.87001.87001.80001.86501.86502,301
Aug 15, 20241.80501.87001.80501.87001.87002,001
Aug 14, 20241.80501.84501.80001.80001.8000186
Aug 13, 20241.80501.80501.80001.80001.8000276
Aug 12, 20241.85001.87501.71501.80001.80001,456
Aug 9, 20241.87501.87501.70001.86001.86008,797
Aug 8, 20241.86001.88501.84001.88001.8800605
Aug 7, 20241.89501.89501.89001.89001.8900541
Aug 6, 20241.89001.89501.89001.89501.8950178
Aug 5, 20241.96001.96001.78001.89501.89508,678
Aug 2, 20241.98002.00001.94001.95501.95502,710
Aug 1, 20241.93502.00001.93501.98001.98002,691
Jul 31, 20241.94001.94001.92001.92001.9200587
Jul 30, 20242.00002.00001.94001.97001.97004,273
Jul 29, 20241.98002.00001.98002.00002.0000794
Jul 26, 20241.96001.98001.96001.98001.9800407
Jul 25, 20241.98001.98001.93501.96001.96001,304
Jul 24, 20241.96001.99501.90001.97501.97504,613
Jul 23, 20242.00002.00001.98502.00002.00009,981
Jul 22, 20241.96002.00001.94502.00002.000013,157
Jul 19, 20242.00002.00001.98501.98501.9850566
Jul 18, 20242.00002.00001.98502.00002.0000896
Jul 17, 20242.00002.00001.98002.00002.000010,502
Jul 16, 20241.98002.02001.98002.00002.000012,998
Jul 15, 20242.11002.11001.90002.01002.010034,921
Jul 12, 20241.76001.99001.76001.97001.970067,039
Jul 11, 20241.59501.60001.59501.60001.6000101
Jul 10, 20241.59501.60001.59501.60001.6000443
Jul 9, 20241.57001.59501.57001.59501.59501,180
Jul 8, 20241.56501.57001.56501.57001.5700851
Jul 5, 20241.57501.58001.56001.56501.56501,490
Jul 4, 20241.56001.57501.56001.57501.5750954
Jul 3, 20241.58001.59501.54001.54001.54003,090
Jul 2, 20241.62001.62001.56001.56001.56002,270
Jul 1, 20241.56001.60001.56001.60001.6000710
Jun 28, 20241.58001.62501.56501.56501.56502,640
Jun 27, 20241.62501.64001.58001.58001.5800914
Jun 26, 20241.65501.65501.62001.62001.62001,479
Jun 25, 20241.66001.66001.63001.65501.65501,048
Jun 24, 20241.64001.65501.62001.62501.62502,320
Jun 21, 20241.63501.66001.60501.66001.6600663
Jun 20, 20241.60001.64001.60001.63501.63502,453
Jun 19, 20241.66001.68001.60001.60001.60006,525
Jun 18, 20241.60001.64001.60001.64001.64003,781
Jun 17, 20241.62001.62001.58001.58001.58001,400
Jun 14, 20241.72001.72001.55001.63501.635011,617
Jun 13, 20241.74501.74501.70001.74501.74502,311
Jun 12, 20241.74501.74501.74001.74001.7400321
Jun 11, 20241.82001.82001.74001.74501.74503,457
Jun 10, 20241.76001.76001.75501.75501.75501,101
Jun 7, 20241.80501.80501.74001.75501.75503,358
Jun 6, 20241.83001.83501.73001.80501.80503,846
Jun 5, 20241.80001.83001.80001.83001.8300417
Jun 4, 20241.77501.85501.76501.81501.81507,631
Jun 3, 20241.88001.91501.80001.82001.820017,100
May 31, 20241.72001.80001.72001.80001.80007,088
May 30, 20241.80001.80001.70501.78001.78004,117
May 29, 20241.70001.78001.70001.71001.710015,126
May 28, 20241.70001.71501.68501.68501.68501,410
May 27, 20241.70001.71501.70001.71501.71501,330
May 24, 20241.72001.72001.68501.71001.71001,137
May 23, 20241.70001.76001.64001.72001.72005,414
May 22, 20241.68001.70001.68001.68001.68001,246
May 21, 20241.70001.70001.68001.68001.6800275
May 20, 20241.67501.71501.64501.70001.70001,021
May 17, 20241.68501.73001.64001.65501.65505,297
May 16, 20241.70001.70001.68001.68501.68502,952
May 15, 20241.78001.78001.72001.72001.7200987
May 14, 20241.77501.78001.75501.75501.7550356
May 13, 20241.76001.78001.76001.78001.7800738
May 10, 20241.78001.78001.76001.76001.76001,185
May 9, 20241.78001.78001.77501.78001.78007,853
May 8, 20241.66001.66001.66001.66001.6600252
May 7, 20241.64001.65501.62001.65501.6550761
May 6, 20241.59001.63501.59001.63501.63503,583
May 3, 20241.66001.66001.52001.58001.58009,408
May 2, 20241.66001.75501.66001.69501.69503,415
Apr 30, 20241.71001.74001.71001.71001.7100805
Apr 29, 20241.72001.74001.72001.72001.72002,810
Apr 26, 20241.76001.76001.72001.73001.73002,169
Apr 25, 20241.74501.76001.74001.76001.7600767
Apr 24, 20241.75001.76001.74001.74001.74002,150
Apr 23, 20241.80001.80001.75501.76001.76003,889
Apr 22, 20241.90001.92001.80001.80001.80008,371
Apr 19, 20241.82001.90001.81001.88001.88005,043
Apr 18, 20241.95001.96001.84501.84501.84503,640
Apr 17, 20241.94001.95001.90001.90001.90002,659
Apr 16, 20241.90501.93501.88001.93001.93001,637
Apr 15, 20241.99001.99001.89001.90001.90004,701
Apr 12, 20242.02002.02001.92501.99001.99006,925
Apr 11, 20242.00002.06001.98002.01002.01006,329
Apr 10, 20242.00002.03001.97502.00002.00009,228
Apr 9, 20241.90001.99001.90001.97001.970011,749
Apr 8, 20241.86001.88001.85001.88001.88008,550
Apr 5, 20241.75001.84001.75001.84001.840012,527
Apr 4, 20241.73501.73501.70501.71001.71003,124
Apr 3, 20241.74001.74001.72001.74001.74001,750
Apr 2, 20241.76001.76001.75001.75001.75006,152
Mar 28, 20241.75001.75001.71001.74501.74506,917
Mar 27, 20241.72001.75001.71001.74501.74508,804
Mar 26, 20241.72001.72001.71001.71001.7100672
Mar 25, 20241.71501.72001.71001.71001.710011,579
Mar 22, 20241.73001.75001.71501.71501.71501,864
Mar 21, 20241.79001.79001.72501.72501.7250416
Mar 20, 20241.78501.81001.70001.79001.790011,124
Mar 19, 20241.80001.82001.76001.79001.79003,935
Mar 18, 20241.84001.84001.76001.80001.80004,066
Mar 15, 20241.88001.88001.71001.83501.835017,451
Mar 14, 20242.06002.07001.78001.80001.800056,613
Mar 13, 20241.83002.13001.75002.05002.050060,928
Mar 12, 20241.75001.92501.70001.81001.8100132,686
Mar 11, 20241.64001.64001.51001.60001.60003,611
Mar 8, 20241.70001.70001.55001.65001.65005,409
Mar 7, 20241.59001.63001.52001.63001.63003,594
Mar 6, 20241.55001.55001.52001.55001.55001,395
Mar 5, 20241.63501.63501.50001.52001.52007,800
Mar 4, 20241.75001.83501.56001.56001.560063,319
Mar 1, 20241.39001.70001.39001.63001.630060,522
Feb 29, 20241.30001.34001.30001.34001.34003,005
Feb 28, 20241.25001.34501.25001.26001.26003,477
Feb 27, 20241.25001.30001.25001.30001.30002,590
Feb 26, 20241.25001.30001.25001.30001.30001,300
Feb 23, 20241.35001.35001.22501.30001.30005,755
Feb 22, 20241.39501.39501.30001.30001.30002,886
Feb 21, 20241.34501.40001.32001.39501.39504,728
Feb 20, 20241.40001.44501.35001.35001.35003,492
Feb 19, 20241.52501.52501.40001.40501.40505,948
Feb 16, 20241.45001.53501.40001.50001.50007,759
Feb 15, 20241.50001.54501.49501.50001.50004,350
Feb 14, 20241.55501.55501.45001.45001.45009,004
Feb 13, 20241.56001.57501.52001.55001.55005,255
Feb 12, 20241.59001.59001.52001.58001.58001,262
Feb 9, 20241.59501.59501.45001.59001.59009,395
Feb 8, 20241.63501.63501.51501.59501.59509,208
Feb 7, 20241.68001.68001.52001.64001.640014,906
Feb 6, 20241.68001.68501.63501.63501.6350991
Feb 5, 20241.68501.68501.66001.66001.6600151
Feb 2, 20241.65001.68501.65001.68501.6850835
Feb 1, 20241.68501.68501.61001.68501.68502,069
Jan 31, 20241.69001.69001.61001.69001.69006,946
Jan 30, 20241.69001.69001.61001.69001.69004,830
Jan 29, 20241.69001.69001.62501.68501.68503,545
Jan 26, 20241.70001.70001.62001.62001.6200152
Jan 25, 20241.65001.65001.65001.65001.6500120
Jan 24, 20241.65501.65501.65001.65001.6500315
Jan 23, 20241.68001.69501.65001.65001.6500181
Jan 22, 20241.70001.70001.62001.68001.68002,138
Jan 19, 20241.70001.70001.65001.70001.70001,110
Jan 18, 20241.69001.70001.62501.70001.70005,450
Jan 17, 20241.70001.70001.62001.69001.69003,309

Related Tickers

ALIKO.PA Ikonisys S.A.
1.6000
0.00%
 
ALMKT.PA Mauna Kea Technologies SA
0.1784
+3.12%
 
ALNOV.PA Novacyt S.A.
0.6650
-5.94%
 
ALCAR.PA Carmat SA
1.0700
-3.08%