FRA, 3AL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 3AL: ALD S.A

03 Sep 2025

LAST: 9.120	CHANGE: 0.25	OPEN: 9.120	HIGH: 9.120	ASK: 0.000	VOLUME: 100
LAST: 9.120	CHG(%): 2.62	PREV: 9.365	LOW: 9.120	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	9.120	9.120	9.120	9.120	100
02 Sep 25	9.365	9.365	9.365	9.365	100
01 Sep 25	9.370	9.370	9.370	9.370	100
29 Aug 25	9.400	9.400	9.400	9.400	100
28 Aug 25	9.720	9.720	9.720	9.720	100
27 Aug 25	9.880	9.880	9.880	9.880	100
26 Aug 25	10.050	10.050	10.050	10.050	100
25 Aug 25	9.960	9.960	9.960	9.960	100
22 Aug 25	9.755	9.755	9.755	9.755	100
21 Aug 25	9.595	9.595	9.595	9.595	100

COMPANY PROFILE

Name:	ALD S.A
About:	Ayvens provides service leasing and vehicle fleet management services in the France, Rest of Europe, Latin America, Asia, and internationally. The company's products and services include full-service leasing, fleet management, mobility solutions, consultancy services, car auctions, and sale or lease back for fleet managers and drivers. The company was formerly known as ALD S.A. and changed its name to Ayvens in May 2024. Ayvens was incorporated in 1998 and is based in Rueil-Malmaison, France. Ayvens is as a subsidiary of Société Générale Société anonyme.
Industry:	Rental & Leasing Services
Address:	1-3 Rue EugEne et Armand Peugeot, Rueil-Malmaison, France, 92500
Website:	https://www.ayvens.com
ISIN:	FR0013258662

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.89
DivYield:	0.04
Div/Share:	0.37
Price to Book:	0.69
Price to Sales:	0.31
EBITDA:	3.042B
Shares:	816.34M
Market Cap:	7.445B

TECHNICAL INDICATORS

MA5:	9.40
MA10:	9.62
MA20:	9.64
MA50:	9.52
MA100:	9.13
MA200:	8.11
RSI14:	33.16
WPR14:	-100.00
MTM14:	-0.52
ROC14:	-0.05
ATR:	0.14
Week High:	9.88
Week Low:	9.12
Month High:	10.05
Month Low:	9.12
Year High:	10.05
Year Low:	5.65
Volatility:	10.65

RECENT DIVIDENDS

Date	Amount
26 May 2025	$0.37
31 May 2024	$0.47
31 May 2023	$1.06
31 May 2022	$0.98
28 May 2021	$0.57
29 May 2020	$0.57
29 May 2019	$0.53
30 May 2018	$0.50