Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Paris - Delayed Quote EUR

Affluent Medical SA (AFME.PA)

Compare
1.3450
+0.0200
+(1.51%)
At close: April 15 at 5:35:07 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.32501.32501.32501.34501.3450651
Apr 14, 20251.30001.34001.29001.32501.3250687
Apr 11, 20251.31001.40501.26001.28001.28003,642
Apr 10, 20251.30001.32001.30001.31001.3100348
Apr 9, 20251.30001.30001.29001.29001.290083
Apr 8, 20251.26001.38501.26001.30001.30005,992
Apr 7, 20251.34501.34501.20001.31001.31007,229
Apr 4, 20251.33501.37501.33501.33501.33501,972
Apr 3, 20251.37001.41501.34001.38501.38504,948
Apr 2, 20251.41001.41001.37001.37001.37002,180
Apr 1, 20251.37001.41001.37001.40501.4050506
Mar 31, 20251.41001.41001.36501.37501.37505,424
Mar 28, 20251.41501.41501.38501.38501.38501,096
Mar 27, 20251.40001.41001.38501.38501.38509,736
Mar 26, 20251.39001.42001.33001.38501.385017,203
Mar 25, 20251.40001.40001.37001.40001.4000385
Mar 24, 20251.37001.39001.32001.36501.36506,522
Mar 21, 20251.42001.42001.38001.38001.38001,324
Mar 20, 20251.39001.48001.38001.42001.42002,651
Mar 19, 20251.39501.45001.39001.39001.39001,961
Mar 18, 20251.38001.46001.35001.39001.39005,532
Mar 17, 20251.33001.46001.33001.38001.38006,072
Mar 14, 20251.40001.44501.32001.37001.37003,669
Mar 13, 20251.38001.44501.35001.40001.400012,092
Mar 12, 20251.35001.40001.35001.38001.38003,443
Mar 11, 20251.38001.42501.30501.35001.35001,743
Mar 10, 20251.34001.37001.34001.37001.37001,387
Mar 7, 20251.39001.42001.39001.40001.40005,356
Mar 6, 20251.37001.42501.35001.42001.42009,669
Mar 5, 20251.42001.42501.36001.36001.36005,057
Mar 4, 20251.43501.44001.32001.42001.420015,751
Mar 3, 20251.40501.42001.39001.42001.42002,154
Feb 28, 20251.40001.40501.39001.40501.4050539
Feb 27, 20251.40501.47501.40001.40001.40006,748
Feb 26, 20251.34001.40001.30501.40001.40004,554
Feb 25, 20251.37001.37501.34001.34001.34002,035
Feb 24, 20251.35001.35501.30501.35001.35002,508
Feb 21, 20251.38001.38001.33501.33501.3350456
Feb 20, 20251.37001.38001.37001.38001.3800252
Feb 19, 20251.35001.37001.35001.37001.37001,147
Feb 18, 20251.36001.40001.35001.35001.35005,365
Feb 17, 20251.39501.39501.36001.38001.3800907
Feb 14, 20251.38001.39001.37501.39001.3900812
Feb 13, 20251.37501.39001.34501.37001.37001,585
Feb 12, 20251.38001.38001.37501.37501.3750907
Feb 11, 20251.39001.39001.32001.38001.38003,722
Feb 10, 20251.34001.36001.31501.36001.36002,821
Feb 7, 20251.36501.36501.32501.33501.3350247
Feb 6, 20251.39001.39501.33001.36501.36506,683
Feb 5, 20251.40501.40501.36501.39001.3900404
Feb 4, 20251.40001.40501.32501.36501.36502,063
Feb 3, 20251.41001.41001.30001.35501.35506,200
Jan 31, 20251.39001.43501.39001.40001.40002,757
Jan 30, 20251.33501.37501.33501.37501.37501,569
Jan 29, 20251.28001.33501.28001.33501.33503,459
Jan 28, 20251.26501.31001.26501.30001.30005,730
Jan 27, 20251.33001.33001.31001.32001.3200805
Jan 24, 20251.36001.43501.26501.33001.33008,630
Jan 23, 20251.35501.40001.34501.39001.39009,138
Jan 22, 20251.33501.33501.25501.31001.31001,468
Jan 21, 20251.34501.34501.29001.33501.3350696
Jan 20, 20251.34001.36001.28001.35001.35004,646
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