AMA Corporation Plc ALAMA
EURONEXT · France · Electronic Technology
€0.1550-0.01 (-7.19%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.16 | -7.19% | €0.16 | €0.16 | €0.16 | 17.56K |
| 2026-09-30 | €0.17 | +4.37% | €0.17 | €0.17 | €0.16 | 69.57K |
| 2026-09-29 | €0.16 | -1.54% | €0.16 | €0.17 | €0.16 | 9.02K |
| 2026-09-28 | €0.16 | +4.84% | €0.16 | €0.16 | €0.16 | 1.02K |
| 2026-09-25 | €0.16 | -3.12% | €0.17 | €0.17 | €0.15 | 29.51K |
| 2026-09-24 | €0.16 | +3.23% | €0.16 | €0.17 | €0.16 | 8.37K |
| 2026-09-23 | €0.16 | -6.63% | €0.17 | €0.17 | €0.16 | 1.01K |
| 2026-09-22 | €0.17 | +0.91% | €0.16 | €0.17 | €0.16 | 8.20K |
| 2026-09-21 | €0.16 | +0.30% | €0.16 | €0.16 | €0.16 | 6.15K |
| 2026-09-18 | €0.16 | -0.30% | €0.16 | €0.16 | €0.16 | 1 |
| 2026-09-17 | €0.16 | +6.13% | €0.16 | €0.16 | €0.15 | 11.12K |
| 2026-09-16 | €0.16 | -3.12% | €0.16 | €0.16 | €0.15 | 17.19K |
| 2026-09-15 | €0.16 | 0.00% | €0.17 | €0.17 | €0.16 | 7.97K |
| 2026-09-14 | €0.16 | +0.31% | €0.16 | €0.17 | €0.16 | 6.37K |
| 2026-09-11 | €0.16 | -0.31% | €0.15 | €0.17 | €0.15 | 13.31K |
| 2026-09-10 | €0.16 | +11.50% | €0.14 | €0.16 | €0.14 | 9.32K |
| 2026-09-09 | €0.14 | -1.03% | €0.14 | €0.16 | €0.14 | 45.73K |
| 2026-09-08 | €0.14 | -3.33% | €0.15 | €0.15 | €0.14 | 6.73K |
| 2026-09-07 | €0.15 | -2.60% | €0.15 | €0.15 | €0.15 | 2.93K |
| 2026-09-04 | €0.15 | -3.45% | €0.15 | €0.16 | €0.15 | 4.54K |
| 2026-09-03 | €0.16 | +5.98% | €0.16 | €0.16 | €0.14 | 27.29K |
| 2026-09-02 | €0.15 | -5.94% | €0.16 | €0.17 | €0.15 | 11.79K |
| 2026-09-01 | €0.16 | -0.31% | €0.16 | €0.17 | €0.16 | 11.59K |
| 2026-08-31 | €0.16 | -5.87% | €0.17 | €0.17 | €0.16 | 26.50K |
| 2026-08-28 | €0.17 | -0.87% | €0.17 | €0.17 | €0.17 | 14.55K |
| 2026-08-27 | €0.17 | +4.56% | €0.17 | €0.17 | €0.16 | 24.67K |
| 2026-08-26 | €0.16 | -2.95% | €0.17 | €0.17 | €0.16 | 27.35K |
| 2026-08-25 | €0.17 | -1.74% | €0.17 | €0.17 | €0.15 | 65.81K |
| 2026-08-24 | €0.17 | +20.63% | €0.16 | €0.17 | €0.15 | 66.79K |
| 2026-08-21 | €0.14 | -11.46% | €0.16 | €0.17 | €0.14 | 59.26K |
| 2026-08-20 | €0.16 | +0.94% | €0.16 | €0.16 | €0.14 | 4.05K |
| 2026-08-19 | €0.16 | -3.32% | €0.17 | €0.17 | €0.15 | 150.99K |
| 2026-08-18 | €0.17 | +12.59% | €0.15 | €0.17 | €0.14 | 309.59K |
| 2026-08-17 | €0.15 | +5.00% | €0.14 | €0.15 | €0.14 | 8.10K |
| 2026-08-14 | €0.14 | -5.08% | €0.15 | €0.15 | €0.14 | 4.75K |
| 2026-08-13 | €0.15 | +1.37% | €0.14 | €0.15 | €0.14 | 25.27K |
| 2026-08-12 | €0.15 | -0.34% | €0.15 | €0.15 | €0.15 | 1 |
| 2026-08-11 | €0.15 | +0.69% | €0.14 | €0.15 | €0.14 | 20.39K |
| 2026-08-10 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 2.54K |
| 2026-08-07 | €0.14 | +2.11% | €0.14 | €0.14 | €0.14 | 19.69K |
| 2026-08-06 | €0.14 | -1.05% | €0.14 | €0.14 | €0.14 | 173 |
| 2026-08-05 | €0.14 | +10.81% | €0.14 | €0.14 | €0.13 | 47.18K |
| 2026-08-04 | €0.13 | +2.37% | €0.13 | €0.14 | €0.13 | 4.39K |
| 2026-08-03 | €0.13 | -6.30% | €0.14 | €0.14 | €0.13 | 10.76K |
| 2026-07-31 | €0.14 | -3.57% | €0.14 | €0.14 | €0.13 | 18.57K |
| 2026-07-30 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 3.09K |
| 2026-07-29 | €0.14 | -3.45% | €0.14 | €0.14 | €0.14 | 2.11K |
| 2026-07-28 | €0.14 | +3.57% | €0.14 | €0.14 | €0.14 | 1.89K |
| 2026-07-27 | €0.14 | 0.00% | €0.14 | €0.14 | €0.13 | 1.42K |
| 2026-07-24 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 1.50K |
| 2026-07-23 | €0.14 | +0.36% | €0.14 | €0.14 | €0.14 | 43 |
| 2026-07-22 | €0.14 | -0.36% | €0.14 | €0.14 | €0.14 | 1 |
| 2026-07-21 | €0.14 | 0.00% | €0.14 | €0.14 | €0.14 | 2.80K |
| 2026-07-20 | €0.14 | +7.69% | €0.13 | €0.14 | €0.13 | 2.12K |
| 2026-07-17 | €0.13 | -7.14% | €0.14 | €0.14 | €0.13 | 3.91K |
| 2026-07-16 | €0.14 | +4.09% | €0.13 | €0.14 | €0.13 | 2.60K |
| 2026-07-15 | €0.13 | 0.00% | €0.13 | €0.13 | €0.13 | 1 |
| 2026-07-14 | €0.13 | -0.37% | €0.13 | €0.13 | €0.13 | 1 |
| 2026-07-13 | €0.14 | -4.26% | €0.14 | €0.14 | €0.14 | 1.00K |
| 2026-07-10 | €0.14 | +8.46% | €0.13 | €0.14 | €0.13 | 1.97K |
| 2026-07-09 | €0.13 | 0.00% | €0.13 | €0.14 | €0.12 | 6.91K |
| 2026-07-08 | €0.13 | -2.99% | €0.13 | €0.14 | €0.13 | 10.45K |
| 2026-07-07 | €0.13 | -4.63% | €0.14 | €0.14 | €0.13 | 4.80K |
| 2026-07-06 | €0.14 | -0.71% | €0.14 | €0.14 | €0.13 | 19.49K |
| 2026-07-03 | €0.14 | +4.81% | €0.14 | €0.14 | €0.14 | 1.10K |
| 2026-07-02 | €0.14 | -3.57% | €0.14 | €0.14 | €0.13 | 10.01K |
| 2026-07-01 | €0.14 | 0.00% | €0.14 | €0.14 | €0.13 | 12.76K |
| 2026-06-30 | €0.14 | +4.87% | €0.13 | €0.14 | €0.13 | 4.88K |
| 2026-06-29 | €0.13 | +8.10% | €0.12 | €0.13 | €0.12 | 1.85K |
| 2026-06-26 | €0.12 | +1.23% | €0.14 | €0.14 | €0.12 | 33.49K |
| 2026-06-25 | €0.12 | -6.15% | €0.13 | €0.14 | €0.12 | 8.01K |
| 2026-06-24 | €0.13 | -7.80% | €0.14 | €0.14 | €0.13 | 3.19K |
| 2026-06-23 | €0.14 | +3.30% | €0.13 | €0.15 | €0.12 | 25.82K |
| 2026-06-22 | €0.14 | +5.00% | €0.13 | €0.14 | €0.11 | 59.70K |
| 2026-06-19 | €0.13 | -7.14% | €0.15 | €0.16 | €0.13 | 147.60K |
| 2026-06-18 | €0.14 | +8.95% | €0.13 | €0.14 | €0.12 | 48.44K |
| 2026-06-17 | €0.13 | +4.47% | €0.12 | €0.13 | €0.12 | 15.70K |
| 2026-06-16 | €0.12 | +16.04% | €0.10 | €0.12 | €0.09 | 148.99K |
| 2026-06-15 | €0.11 | +6.00% | €0.10 | €0.11 | €0.09 | 4.01K |
| 2026-06-12 | €0.10 | -4.76% | €0.10 | €0.10 | €0.10 | 1.00K |
| 2026-06-11 | €0.10 | +5.00% | €0.10 | €0.10 | €0.09 | 2.10K |
| 2026-06-10 | €0.10 | -7.41% | €0.11 | €0.11 | €0.10 | 1.00K |
| 2026-06-09 | €0.11 | -0.46% | €0.11 | €0.11 | €0.11 | 1 |
| 2026-06-08 | €0.11 | +8.50% | €0.10 | €0.11 | €0.10 | 3.02K |
| 2026-06-05 | €0.10 | -11.50% | €0.11 | €0.11 | €0.10 | 1.50K |
| 2026-06-04 | €0.11 | +6.60% | €0.11 | €0.11 | €0.10 | 7.63K |
| 2026-06-03 | €0.11 | -7.83% | €0.11 | €0.11 | €0.09 | 21.97K |
| 2026-06-02 | €0.12 | -4.17% | €0.12 | €0.12 | €0.10 | 32.46K |
| 2026-06-01 | €0.12 | +9.09% | €0.11 | €0.12 | €0.11 | 583 |
| 2026-05-29 | €0.11 | -4.35% | €0.11 | €0.13 | €0.11 | 23.00K |