Alan Allman Associates SAS | Mid-cap | Industrials

Alan Allman Historical Price Chart

Alan Allman Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€3.90+0.26%€3.89€3.90€3.89313
Oct 3, 2025€3.89+6.87%€3.64€3.89€3.64399
Oct 2, 2025€3.64-1.89%€3.71€3.79€3.64131
Oct 1, 2025€3.71-2.37%€3.80€3.90€3.71330
Sep 30, 2025€3.80-2.56%€3.86€3.86€3.80151
Sep 29, 2025€3.90+1.04%€3.90€3.90€3.9014
Sep 26, 2025€3.86-1.03%€3.89€3.89€3.8611
Sep 25, 2025€3.900.00%€3.90€3.90€3.9013
Sep 24, 2025€3.900.00%€3.90€3.90€3.9015
Sep 23, 2025€3.90+2.63%€3.80€3.90€3.8061
Sep 22, 2025€3.80-5.00%€4.00€4.00€3.80377
Sep 19, 2025€4.000.00%€4.00€4.00€4.0010
Sep 18, 2025€4.000.00%€4.00€4.00€4.0026
Sep 17, 2025€4.000.00%€4.00€4.00€4.0016
Sep 16, 2025€4.00+15.94%€3.45€4.00€3.451.7K
Sep 15, 2025€3.45-2.82%€3.55€3.55€3.45476
Sep 12, 2025€3.550.00%€3.50€3.55€3.50356
Sep 11, 2025€3.550.00%€3.55€3.58€3.5545
Sep 10, 2025€3.55-0.56%€3.57€3.66€3.5572
Sep 9, 2025€3.57+0.28%€3.70€3.70€3.5781
Sep 8, 2025€3.56-2.73%€3.66€3.75€3.56347
Sep 5, 2025€3.66-2.66%€3.76€3.85€3.6674
Sep 4, 2025€3.760.00%€3.76€3.76€3.761
Sep 3, 2025€3.76-2.59%€3.86€3.95€3.7652
Sep 2, 2025€3.86-2.53%€3.96€3.99€3.8658
Sep 1, 2025€3.960.00%€3.96€3.96€3.9616
Aug 29, 2025€3.960.00%€3.96€3.96€3.961
Aug 28, 2025€3.96-2.22%€4.04€4.04€3.9684
Aug 27, 2025€4.05-1.22%€4.10€4.10€4.0564
Aug 26, 2025€4.10+0.24%€4.09€4.10€4.09562
Aug 25, 2025€4.09-0.24%€4.10€4.10€3.92375
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
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€3.90+0.26%€3.89€3.90€3.89313
Sep 29, 2025€3.89+0.78%€3.90€3.90€3.641.0K
Sep 22, 2025€3.86-3.50%€4.00€4.00€3.80477
Sep 15, 2025€4.00+12.68%€3.55€4.00€3.452.2K
Sep 8, 2025€3.55-3.01%€3.66€3.75€3.50901
Sep 1, 2025€3.66-7.58%€3.96€3.99€3.66201
Aug 25, 2025€3.96-3.41%€4.10€4.10€3.921.1K
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
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€3.90+2.63%€3.80€3.90€3.641.2K
Sep 1, 2025€3.80-4.04%€3.96€4.00€3.453.9K
Aug 1, 2025€3.96-3.41%€4.06€4.10€3.8513.2K
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
DateCloseChange %OpenHighLowVolume
2025€3.90-22.00%€5.00€9.65€3.45170.4K
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-18.75%-64.55%278.64%328.57%-61.39%-61.39%
Bureau Veritas S.A-5.93%17.32%36.71%34.55%61.25%61.25%
Ipsos S.A-34.34%-21.31%68.64%95.57%57.87%57.87%
Easson Holding-19.23%14.55%80.00%563.16%173.91%173.91%
Schneider Electric6.37%110.33%129.93%374.08%485.19%485.19%
Safran S.A45.72%204.35%241.87%349.70%1,018.45%1,018.45%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Alan Allman Investment Returns

Long-Term Investment Performance Analysis

Alan Allman stock price in Oct 2015 was €0.75, A €1,000.00 lump sum investment in Alan Allman made 10 years ago would be worth approximately €5,386.67 today, representing a exceptional return of 438.67%. This translates to an annualized return (CAGR) of 18.33%. During this period, Alan Allman paid out €0.14 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €5,386.67
Total Return 438.67%
Annual Return (CAGR) 18.33%
Total Dividends €186.67
Shares Owned 1,333.3

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 -18.8%.

  • 52-Week High reached EUR9.65 on January 9, 2025.
  • 52-Week Low touched EUR3.12 on December 9, 2024.
  • Current Price trading at EUR3.90 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Alan Allman (aaa) would have grown to approximately EUR37,864.00 as of October 7, 2025, representing a total return of 278.6%.

This represents a compound annual growth rate (CAGR) of 30.5% over the 5-year period.

Alan Allman (aaa) has delivered an annualized return of 15.7% over the past 10 years.

To illustrate: EUR10,000.00 invested in Alan Allman would have grown to EUR42,857.00 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 10 years period, delivering a total return of 328.6%.

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

Positive Returns: 5 years (+278.6%), 10 years (+328.6%)

Negative Returns: 12 months (-18.8%), 3 years (-64.6%)

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.