Alan Allman Associates SAS | Mid-cap | Industrials
Chart
Table
Comparison
Returns
Calculator
FAQ

Alan Allman Historical Price Chart

Alan Allman Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025€4.100.00%€4.10€4.10€4.10402
Aug 21, 2025€4.10+0.24%€4.09€4.10€4.09547
Aug 20, 2025€4.090.00%€4.09€4.09€4.091
Aug 19, 2025€4.09+2.25%€3.99€4.09€3.99598
Aug 18, 2025€4.00+2.04%€3.92€4.00€3.92754
Aug 15, 2025€3.92-0.76%€3.99€3.99€3.92482
Aug 14, 2025€3.95-1.25%€4.05€4.05€3.951.0K
Aug 13, 2025€4.00-1.23%€4.01€4.01€4.00223
Aug 12, 2025€4.05+1.76%€4.05€4.05€4.05483
Aug 11, 2025€3.98+1.27%€3.98€4.00€3.981.9K
Aug 8, 2025€3.93-1.75%€3.93€4.00€3.93133
Aug 7, 2025€4.00+2.30%€3.96€4.00€3.96641
Aug 6, 2025€3.910.00%€3.96€3.96€3.91613
Aug 5, 2025€3.91-1.01%€4.00€4.00€3.91371
Aug 4, 2025€3.95+1.28%€3.85€3.95€3.851.9K
Aug 1, 2025€3.90-4.88%€4.06€4.06€3.902.1K
Jul 31, 2025€4.100.00%€4.10€4.10€4.10N/A
Jul 30, 2025€4.10-1.20%€4.10€4.10€4.10653
Jul 29, 2025€4.15-1.19%€4.16€4.16€4.1525
Jul 28, 2025€4.20-1.18%€4.20€4.21€4.20872
Jul 25, 2025€4.25+2.41%€4.15€4.25€4.154.0K
Jul 24, 2025€4.15+0.48%€4.30€4.30€4.011.7K
Jul 23, 2025€4.13-1.67%€4.30€4.30€4.132.0K
Jul 22, 2025€4.200.00%€4.20€4.20€4.201
Jul 21, 2025€4.200.00%€4.20€4.20€4.208
Jul 18, 2025€4.200.00%€4.20€4.20€4.2010
Jul 17, 2025€4.20+1.69%€4.20€4.20€4.19254
Jul 16, 2025€4.13-1.67%€4.20€4.20€4.13698
Jul 15, 2025€4.20-2.33%€4.30€4.30€4.20467
Jul 14, 2025€4.30+1.18%€4.30€4.30€4.30114
Jul 11, 2025€4.25+2.41%€4.30€4.30€4.15641
Jul 10, 2025€4.15-2.35%€4.25€4.30€4.151.1K
Jul 9, 2025€4.25-1.16%€4.29€4.29€4.20645
Jul 8, 2025€4.300.00%€4.30€4.30€4.3010
Jul 7, 2025€4.300.00%€4.30€4.30€4.302
Jul 4, 2025€4.300.00%€4.30€4.30€4.15107
Jul 3, 2025€4.30+2.63%€4.19€4.30€4.00177
Jul 2, 2025€4.190.00%€4.19€4.19€4.191
Jul 1, 2025€4.19+2.20%€4.10€4.20€4.10207
Jun 30, 2025€4.10-2.38%€4.10€4.29€4.10706
Jun 27, 2025€4.200.00%€4.20€4.20€4.20443
Jun 26, 2025€4.20-0.24%€4.11€4.21€4.083.7K
Jun 25, 2025€4.210.00%€4.21€4.31€4.21226
Jun 24, 2025€4.21+2.43%€4.11€4.21€4.11429
Jun 23, 2025€4.11-6.16%€4.38€4.38€4.08467
Jun 20, 2025€4.38-2.23%€4.48€4.50€4.38214
Jun 19, 2025€4.48+2.28%€4.48€4.48€4.4810
Jun 18, 2025€4.38-0.23%€4.38€4.38€4.381
Jun 17, 2025€4.39+4.77%€4.19€4.39€4.19253
Jun 16, 2025€4.190.00%€4.19€4.29€4.18718
Jun 13, 2025€4.19+0.24%€4.28€4.48€4.18564
Jun 12, 2025€4.18-6.70%€4.48€4.48€4.18540
Jun 11, 2025€4.480.00%€4.48€4.60€4.382.2K
Jun 10, 2025€4.48+0.22%€4.50€4.50€4.37729
Jun 9, 2025€4.47+1.59%€4.40€4.47€4.40525
Jun 6, 2025€4.40-1.57%€4.47€4.50€4.401.2K
Jun 5, 2025€4.47-0.22%€4.48€4.50€4.47922
Jun 4, 2025€4.480.00%€4.48€4.48€4.481
Jun 3, 2025€4.480.00%€4.48€4.48€4.4838
Jun 2, 2025€4.480.00%€4.48€4.48€4.481
DateCloseChange %OpenHighLowVolume
Aug 18, 2025€4.10+4.59%€3.92€4.10€3.922.3K
Aug 11, 2025€3.92-0.25%€3.98€4.05€3.924.1K
Aug 4, 2025€3.93+0.77%€3.85€4.00€3.853.7K
Jul 28, 2025€3.90-8.24%€4.20€4.21€3.903.6K
Jul 21, 2025€4.25+1.19%€4.20€4.30€4.017.7K
Jul 14, 2025€4.20-1.18%€4.30€4.30€4.131.5K
Jul 7, 2025€4.25-1.16%€4.30€4.30€4.152.4K
Jun 30, 2025€4.30+2.38%€4.10€4.30€4.001.2K
Jun 23, 2025€4.20-4.11%€4.38€4.38€4.085.3K
Jun 16, 2025€4.38+4.53%€4.19€4.50€4.181.2K
Jun 9, 2025€4.19-4.77%€4.40€4.60€4.184.6K
Jun 2, 2025€4.40-1.79%€4.48€4.50€4.402.1K
May 26, 2025€4.48-0.44%€4.50€4.50€4.402.2K
May 19, 2025€4.50+7.14%€4.20€4.60€4.204.4K
May 12, 2025€4.20-2.55%€4.31€4.50€4.106.9K
May 5, 2025€4.31-4.22%€4.50€4.50€4.31688
Apr 28, 2025€4.500.00%€4.50€4.60€4.311.9K
Apr 21, 2025€4.500.00%€4.50€4.50€4.301.8K
Apr 14, 2025€4.50-6.25%€4.80€4.80€4.402.8K
Apr 7, 2025€4.800.00%€4.80€4.80€4.502.8K
Mar 31, 2025€4.80-2.04%€4.90€4.90€4.602.3K
Mar 24, 2025€4.90+0.41%€4.88€4.90€4.782.4K
Mar 17, 2025€4.88+2.52%€4.76€4.90€4.703.2K
Mar 10, 2025€4.76-0.42%€4.78€4.78€4.48915
Mar 3, 2025€4.78-0.42%€4.80€4.90€4.782.5K
Feb 24, 2025€4.800.00%€4.80€5.00€4.806.0K
Feb 17, 2025€4.80+2.56%€4.78€4.80€4.327.9K
Feb 10, 2025€4.68+4.00%€4.70€4.80€4.408.3K
Feb 3, 2025€4.50-21.74%€5.75€5.75€4.501.4K
Jan 27, 2025€5.75-10.85%€6.45€6.45€5.651.8K
Jan 20, 2025€6.45-12.24%€7.45€7.45€5.707.7K
Jan 13, 2025€7.35-1.34%€7.60€8.60€6.5516.9K
Jan 6, 2025€7.45+49.00%€5.30€9.65€5.3037.3K
Dec 30, 2024€5.00+0.81%€4.88€5.40€4.624.8K
Dec 23, 2024€4.96+7.83%€4.80€5.25€4.768.4K
Dec 16, 2024€4.60+41.98%€3.24€4.60€3.1617.3K
Dec 9, 2024€3.24-4.14%€3.38€3.92€3.127.7K
Dec 2, 2024€3.38-14.65%€3.74€4.00€3.329.6K
Nov 25, 2024€3.96-5.71%€4.30€4.30€3.807.6K
Nov 18, 2024€4.20-16.00%€5.05€5.05€4.105.9K
Nov 11, 2024€5.00-5.66%€5.50€5.80€4.9810.8K
Nov 4, 2024€5.30+23.26%€4.30€5.40€4.303.3K
Oct 28, 2024€4.30-10.04%€4.78€4.78€4.002.6K
Oct 21, 2024€4.78-18.29%€5.95€6.00€4.784.3K
Oct 14, 2024€5.85+21.88%€5.25€5.90€4.962.3K
Oct 7, 2024€4.80-9.43%€5.50€5.60€4.806.0K
Sep 30, 2024€5.300.00%€5.30€5.55€4.905.7K
Sep 23, 2024€5.30-3.64%€5.50€5.75€5.306.4K
Sep 16, 2024€5.50-16.67%€6.60€7.05€5.405.1K
Sep 9, 2024€6.60-8.97%€6.80€7.00€6.003.5K
Sep 2, 2024€7.25+25.00%€6.00€7.70€5.607.9K
Aug 26, 2024€5.80-12.12%€6.60€6.60€5.804.0K
Aug 19, 2024€6.60-12.00%€7.45€7.45€6.402.9K
Aug 12, 2024€7.500.00%€7.50€7.50€7.50542
Aug 5, 2024€7.50-0.66%€7.55€7.55€7.5010
Jul 29, 2024€7.55-0.66%€7.60€7.60€7.55455
Jul 22, 2024€7.60-1.94%€7.80€7.80€7.602.2K
Jul 15, 2024€7.75-3.12%€8.00€8.00€7.202.0K
Jul 8, 2024€8.00-1.23%€7.90€8.25€7.701.6K
Jul 1, 2024€8.10+8.00%€7.50€8.20€7.302.2K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€4.100.00%€4.06€4.10€3.8512.1K
Jul 1, 2025€4.100.00%€4.10€4.30€4.0013.6K
Jun 1, 2025€4.10-8.48%€4.48€4.60€4.0813.9K
May 1, 2025€4.48+1.82%€4.40€4.60€4.1015.4K
Apr 1, 2025€4.40-4.35%€4.60€4.80€4.309.5K
Mar 1, 2025€4.60-4.17%€4.80€4.90€4.4810.0K
Feb 1, 2025€4.80-16.52%€5.75€5.75€4.3223.5K
Jan 1, 2025€5.75+15.00%€5.00€9.65€5.0066.2K
Dec 1, 2024€5.00+26.26%€3.74€5.25€3.1245.1K
Nov 1, 2024€3.96-7.04%€4.26€5.80€3.8027.6K
Oct 1, 2024€4.26-19.62%€5.30€6.00€4.0020.5K
Sep 1, 2024€5.30-8.62%€6.00€7.70€5.3023.2K
Aug 1, 2024€5.80-23.18%€7.55€7.55€5.807.4K
Jul 1, 2024€7.55+0.67%€7.50€8.25€7.208.5K
Jun 1, 2024€7.50-18.92%€9.25€9.35€7.108.9K
May 1, 2024€9.25+6.94%€8.65€9.25€7.4517.9K
Apr 1, 2024€8.65-9.90%€9.60€9.80€8.1012.5K
Mar 1, 2024€9.60-4.00%€10.00€10.00€9.0212.5K
Feb 1, 2024€10.00-5.21%€10.50€10.50€9.8214.1K
Jan 1, 2024€10.55-4.52%€11.00€11.50€9.7011.2K
Dec 1, 2023€11.05+15.10%€9.60€11.70€8.4432.2K
Nov 1, 2023€9.60-4.48%€10.05€10.50€9.3010.1K
Oct 1, 2023€10.05-3.83%€10.70€11.00€9.006.7K
Sep 1, 2023€10.45-11.44%€11.80€12.35€10.057.8K
Aug 1, 2023€11.80-2.48%€12.10€13.10€10.905.3K
Jul 1, 2023€12.10+2.54%€11.80€12.10€11.408.5K
Jun 1, 2023€11.80+11.85%€10.45€11.80€10.358.4K
May 1, 2023€10.55+2.43%€10.20€10.60€10.0014.4K
Apr 1, 2023€10.30+3.00%€10.05€10.50€9.8011.4K
Mar 1, 2023€10.00+9.65%€9.12€10.00€8.5455.7K
Feb 1, 2023€9.12-8.25%€10.80€10.80€8.5040.2K
Jan 1, 2023€9.94+10.69%€8.98€10.00€8.6839.6K
Dec 1, 2022€8.98-8.55%€9.82€9.92€8.5219.9K
Nov 1, 2022€9.82+1.03%€10.30€10.50€8.7213.2K
Oct 1, 2022€9.72-17.97%€11.85€11.85€9.6213.0K
Sep 1, 2022€11.85+7.24%€11.35€11.85€9.8212.0K
Aug 1, 2022€11.05-2.64%€11.65€13.35€10.2529.7K
Jul 1, 2022€11.35-15.93%€13.50€14.80€11.3512.1K
Jun 1, 2022€13.50+3.85%€13.00€13.85€11.203.6K
May 1, 2022€13.00-10.34%€15.20€15.50€11.5019.3K
Apr 1, 2022€14.50-3.33%€14.00€16.10€13.8014.6K
Feb 1, 2022€15.00+3.45%€14.90€15.00€13.3013.7K
Jan 1, 2022€14.50+10.69%€13.70€16.10€12.8032.5K
Dec 1, 2021€13.10+6.50%€12.30€17.70€11.4035.6K
Nov 1, 2021€12.30+3.36%€12.80€12.80€10.8013.0K
Oct 1, 2021€11.90-43.87%€21.00€21.00€10.2059.5K
Sep 1, 2021€21.20+166.67%€7.95€21.80€7.50130.3K
Aug 1, 2021€7.95+83.18%€4.34€7.95€4.3442.8K
Jul 1, 2021€4.34+0.93%€4.30€4.34€4.0220.4K
Jun 1, 2021€4.30+3.37%€4.20€4.66€3.5020.8K
May 1, 2021€4.16-7.56%€4.50€4.94€4.0015.5K
Apr 1, 2021€4.50-13.46%€5.25€5.25€4.1046.1K
Mar 1, 2021€5.20+162.63%€2.16€5.90€2.1662.9K
Jan 1, 2021€1.98+32.00%€1.59€1.98€1.594.9K
Dec 1, 2020€1.50+11.11%€1.23€1.59€1.231.5K
Nov 1, 2020€1.35+20.54%€1.00€1.54€1.0030.9K
Oct 1, 2020€1.12+9.80%€1.02€1.27€1.02767
Sep 1, 2020€1.02+0.99%€1.05€1.38€1.02340
Aug 1, 2020€1.01-28.87%€1.59€1.59€0.84592
Jul 1, 2020€1.42-15.48%€1.01€1.42€1.01468
DateCloseChange %OpenHighLowVolume
2025€4.10-18.00%€5.00€9.65€3.85164.2K
2024€5.00-54.75%€11.00€11.50€3.12209.7K
2023€11.05+23.05%€8.98€13.10€8.44240.4K
2022€8.98-31.45%€13.70€16.10€8.52183.6K
2021€13.10+773.33%€1.59€21.80€1.59451.8K
2020€1.50-7.41%€1.32€1.74€0.8439.3K
2019€1.62-14.29%€2.34€2.34€1.1311.4K
2018€1.89-32.26%€3.30€5.25€1.3227.0K
2017€2.79+520.00%€0.70€5.00€0.46128.1K
2016€0.45-60.18%€1.13€1.13€0.40128.0K
2015€1.13-4.24%€1.18€1.46€0.6048.9K
2014€1.18-70.50%€4.00€5.18€1.0078.3K
2013€4.00-55.56%€7.85€8.94€3.5110.4K
2012€9.000.00%€10.10€10.70€8.103.3K

How Alan Allman Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Alan Allman Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Alan Allman-37.88%-65.83%305.94%201.47%-59.41%-59.41%
Bureau Veritas S.A-8.11%5.60%41.67%32.48%59.24%59.24%
Ipsos S.A-31.06%-18.14%70.60%89.97%64.43%64.43%
Easson Holding-19.23%26.00%80.00%223.08%173.91%173.91%
Schneider Electric-1.61%79.03%112.62%296.33%423.20%423.20%
Safran S.A48.20%178.72%185.67%319.56%977.86%977.86%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Alan Allman Investment Returns

Long-Term Investment Performance Analysis

Alan Allman stock price in Aug 2015 was €1.37, A €1,000.00 lump sum investment in Alan Allman made 10 years ago would be worth approximately €3,094.89 today, representing a outstanding return of 209.49%. This translates to an annualized return (CAGR) of 11.94%. During this period, Alan Allman paid out €0.14 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €3,094.89
Total Return 209.49%
Annual Return (CAGR) 11.94%
Total Dividends €102.19
Shares Owned 729.9

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Alan Allman has delivered a total return of -37.9%.

  • 52-Week High reached EUR9.65 on January 9, 2025.
  • 52-Week Low touched EUR3.12 on December 9, 2024.
  • Current Price trading at EUR4.10 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Alan Allman (aaa) would have grown to approximately EUR40,594.00 as of August 23, 2025, representing a total return of 305.9%.

This represents a compound annual growth rate (CAGR) of 32.3% over the 5-year period.

Alan Allman (aaa) has delivered an annualized return of 11.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Alan Allman would have grown to EUR30,147.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Alan Allman (aaa) has achieved its strongest performance over the 5 years period, delivering a total return of 305.9%.

Alan Allman (aaa) shows the following performance across different time periods:

Positive Returns: 5 years (+305.9%), 10 years (+201.5%)

Negative Returns: 12 months (-37.9%), 3 years (-65.8%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.