Affluent Medical SA (AFME.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 12:30PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 1.7800 | 1.7800 | 1.7200 | 1.7200 | 1.7200 | 987 |
| 14 May 2024 | 1.7750 | 1.7800 | 1.7550 | 1.7550 | 1.7550 | 356 |
| 13 May 2024 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | 1.7800 | 738 |
| 10 May 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 1,185 |
| 09 May 2024 | 1.7800 | 1.7800 | 1.7750 | 1.7800 | 1.7800 | 7,853 |
| 08 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 252 |
| 07 May 2024 | 1.6400 | 1.6550 | 1.6200 | 1.6550 | 1.6550 | 761 |
| 06 May 2024 | 1.5900 | 1.6350 | 1.5900 | 1.6350 | 1.6350 | 3,583 |
| 03 May 2024 | 1.6600 | 1.6600 | 1.5200 | 1.5800 | 1.5800 | 9,408 |
| 02 May 2024 | 1.6600 | 1.7550 | 1.6600 | 1.6950 | 1.6950 | 3,415 |
| 30 Apr 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7100 | 1.7100 | 805 |
| 29 Apr 2024 | 1.7200 | 1.7400 | 1.7200 | 1.7200 | 1.7200 | 2,810 |
| 26 Apr 2024 | 1.7600 | 1.7600 | 1.7200 | 1.7300 | 1.7300 | 2,169 |
| 25 Apr 2024 | 1.7450 | 1.7600 | 1.7400 | 1.7600 | 1.7600 | 767 |
| 24 Apr 2024 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | 1.7400 | 2,150 |
| 23 Apr 2024 | 1.8000 | 1.8000 | 1.7550 | 1.7600 | 1.7600 | 3,889 |
| 22 Apr 2024 | 1.9000 | 1.9200 | 1.8000 | 1.8000 | 1.8000 | 8,371 |
| 19 Apr 2024 | 1.8200 | 1.9000 | 1.8100 | 1.8800 | 1.8800 | 5,043 |
| 18 Apr 2024 | 1.9500 | 1.9600 | 1.8450 | 1.8450 | 1.8450 | 3,640 |
| 17 Apr 2024 | 1.9400 | 1.9500 | 1.9000 | 1.9000 | 1.9000 | 2,659 |
| 16 Apr 2024 | 1.9050 | 1.9350 | 1.8800 | 1.9300 | 1.9300 | 1,637 |
| 15 Apr 2024 | 1.9900 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 4,701 |
| 12 Apr 2024 | 2.0200 | 2.0200 | 1.9250 | 1.9900 | 1.9900 | 6,925 |
| 11 Apr 2024 | 2.0000 | 2.0600 | 1.9800 | 2.0100 | 2.0100 | 6,329 |
| 10 Apr 2024 | 2.0000 | 2.0300 | 1.9750 | 2.0000 | 2.0000 | 9,228 |
| 09 Apr 2024 | 1.9000 | 1.9900 | 1.9000 | 1.9700 | 1.9700 | 11,749 |
| 08 Apr 2024 | 1.8600 | 1.8800 | 1.8500 | 1.8800 | 1.8800 | 8,550 |
| 05 Apr 2024 | 1.7500 | 1.8400 | 1.7500 | 1.8400 | 1.8400 | 12,527 |
| 04 Apr 2024 | 1.7350 | 1.7350 | 1.7050 | 1.7100 | 1.7100 | 3,124 |
| 03 Apr 2024 | 1.7400 | 1.7400 | 1.7200 | 1.7400 | 1.7400 | 1,750 |
| 02 Apr 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 6,152 |
| 28 Mar 2024 | 1.7500 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 6,917 |
| 27 Mar 2024 | 1.7200 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 8,804 |
| 26 Mar 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 672 |
| 25 Mar 2024 | 1.7150 | 1.7200 | 1.7100 | 1.7100 | 1.7100 | 11,579 |
| 22 Mar 2024 | 1.7300 | 1.7500 | 1.7150 | 1.7150 | 1.7150 | 1,864 |
| 21 Mar 2024 | 1.7900 | 1.7900 | 1.7250 | 1.7250 | 1.7250 | 416 |
| 20 Mar 2024 | 1.7850 | 1.8100 | 1.7000 | 1.7900 | 1.7900 | 11,124 |
| 19 Mar 2024 | 1.8000 | 1.8200 | 1.7600 | 1.7900 | 1.7900 | 3,935 |
| 18 Mar 2024 | 1.8400 | 1.8400 | 1.7600 | 1.8000 | 1.8000 | 4,066 |
| 15 Mar 2024 | 1.8800 | 1.8800 | 1.7100 | 1.8350 | 1.8350 | 17,451 |
| 14 Mar 2024 | 2.0600 | 2.0700 | 1.7800 | 1.8000 | 1.8000 | 56,613 |
| 13 Mar 2024 | 1.8300 | 2.1300 | 1.7500 | 2.0500 | 2.0500 | 60,928 |
| 12 Mar 2024 | 1.7500 | 1.9250 | 1.7000 | 1.8100 | 1.8100 | 132,686 |
| 11 Mar 2024 | 1.6400 | 1.6400 | 1.5100 | 1.6000 | 1.6000 | 3,611 |
| 08 Mar 2024 | 1.7000 | 1.7000 | 1.5500 | 1.6500 | 1.6500 | 5,409 |
| 07 Mar 2024 | 1.5900 | 1.6300 | 1.5200 | 1.6300 | 1.6300 | 3,594 |
| 06 Mar 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5500 | 1.5500 | 1,395 |
| 05 Mar 2024 | 1.6350 | 1.6350 | 1.5000 | 1.5200 | 1.5200 | 7,800 |
| 04 Mar 2024 | 1.7500 | 1.8350 | 1.5600 | 1.5600 | 1.5600 | 63,319 |
| 01 Mar 2024 | 1.3900 | 1.7000 | 1.3900 | 1.6300 | 1.6300 | 60,522 |
| 29 Feb 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | 1.3400 | 3,005 |
| 28 Feb 2024 | 1.2500 | 1.3450 | 1.2500 | 1.2600 | 1.2600 | 3,477 |
| 27 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 2,590 |
| 26 Feb 2024 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 1,300 |
| 23 Feb 2024 | 1.3500 | 1.3500 | 1.2250 | 1.3000 | 1.3000 | 5,755 |
| 22 Feb 2024 | 1.3950 | 1.3950 | 1.3000 | 1.3000 | 1.3000 | 2,886 |
| 21 Feb 2024 | 1.3450 | 1.4000 | 1.3200 | 1.3950 | 1.3950 | 4,728 |
| 20 Feb 2024 | 1.4000 | 1.4450 | 1.3500 | 1.3500 | 1.3500 | 3,492 |
| 19 Feb 2024 | 1.5250 | 1.5250 | 1.4000 | 1.4050 | 1.4050 | 5,948 |
| 16 Feb 2024 | 1.4500 | 1.5350 | 1.4000 | 1.5000 | 1.5000 | 7,759 |
| 15 Feb 2024 | 1.5000 | 1.5450 | 1.4950 | 1.5000 | 1.5000 | 4,350 |
| 14 Feb 2024 | 1.5550 | 1.5550 | 1.4500 | 1.4500 | 1.4500 | 9,004 |
| 13 Feb 2024 | 1.5600 | 1.5750 | 1.5200 | 1.5500 | 1.5500 | 5,255 |
| 12 Feb 2024 | 1.5900 | 1.5900 | 1.5200 | 1.5800 | 1.5800 | 1,262 |
| 09 Feb 2024 | 1.5950 | 1.5950 | 1.4500 | 1.5900 | 1.5900 | 9,395 |
| 08 Feb 2024 | 1.6350 | 1.6350 | 1.5150 | 1.5950 | 1.5950 | 9,208 |
| 07 Feb 2024 | 1.6800 | 1.6800 | 1.5200 | 1.6400 | 1.6400 | 14,906 |
| 06 Feb 2024 | 1.6800 | 1.6850 | 1.6350 | 1.6350 | 1.6350 | 991 |
| 05 Feb 2024 | 1.6850 | 1.6850 | 1.6600 | 1.6600 | 1.6600 | 151 |
| 02 Feb 2024 | 1.6500 | 1.6850 | 1.6500 | 1.6850 | 1.6850 | 835 |
| 01 Feb 2024 | 1.6850 | 1.6850 | 1.6100 | 1.6850 | 1.6850 | 2,069 |
| 31 Jan 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 6,946 |
| 30 Jan 2024 | 1.6900 | 1.6900 | 1.6100 | 1.6900 | 1.6900 | 4,830 |
| 29 Jan 2024 | 1.6900 | 1.6900 | 1.6250 | 1.6850 | 1.6850 | 3,545 |
| 26 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 152 |
| 25 Jan 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 120 |
| 24 Jan 2024 | 1.6550 | 1.6550 | 1.6500 | 1.6500 | 1.6500 | 315 |
| 23 Jan 2024 | 1.6800 | 1.6950 | 1.6500 | 1.6500 | 1.6500 | 181 |
| 22 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6800 | 1.6800 | 2,138 |
| 19 Jan 2024 | 1.7000 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,110 |
| 18 Jan 2024 | 1.6900 | 1.7000 | 1.6250 | 1.7000 | 1.7000 | 5,450 |
| 17 Jan 2024 | 1.7000 | 1.7000 | 1.6200 | 1.6900 | 1.6900 | 3,309 |
| 16 Jan 2024 | 1.7200 | 1.7200 | 1.6200 | 1.7050 | 1.7050 | 20,353 |
| 15 Jan 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 6,610 |
| 12 Jan 2024 | 1.7050 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 2,210 |
| 11 Jan 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.7000 | 310 |
| 10 Jan 2024 | 1.7050 | 1.7200 | 1.7000 | 1.7200 | 1.7200 | 11,705 |
| 09 Jan 2024 | 1.7250 | 1.7250 | 1.7000 | 1.7000 | 1.7000 | 4,251 |
| 08 Jan 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7200 | 1.7200 | 1,203 |
| 05 Jan 2024 | 1.6550 | 1.7200 | 1.6550 | 1.7200 | 1.7200 | 3,740 |
| 04 Jan 2024 | 1.7000 | 1.7350 | 1.6550 | 1.7200 | 1.7200 | 5,512 |
| 03 Jan 2024 | 1.8000 | 1.8500 | 1.7700 | 1.7700 | 1.7700 | 2,612 |
| 02 Jan 2024 | 1.8450 | 1.8450 | 1.7750 | 1.8150 | 1.8150 | 4,063 |
| 29 Dec 2023 | 1.8000 | 1.8450 | 1.7600 | 1.8450 | 1.8450 | 3,572 |
| 28 Dec 2023 | 1.8900 | 1.9700 | 1.7500 | 1.7700 | 1.7700 | 23,296 |
| 27 Dec 2023 | 2.1500 | 2.2600 | 1.8900 | 1.9850 | 1.9850 | 30,243 |
| 22 Dec 2023 | 1.8000 | 2.3000 | 1.8000 | 2.2900 | 2.2900 | 85,953 |
| 21 Dec 2023 | 1.5400 | 1.9700 | 1.5350 | 1.8400 | 1.8400 | 89,664 |
| 20 Dec 2023 | 1.4900 | 1.5400 | 1.4700 | 1.4700 | 1.4700 | 17,294 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.