Cabasse Société anonyme (EPA:ALCAB)
France · Delayed Price · Currency is EUR 0.0552
-0.0098 (-15.08%)
Jul 8, 2025, 5:28 PM CET
Cabasse Société anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 38,244 |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.83% | 111,004 |
| Jul 31, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.04% | 323,229 |
| Jul 30, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 5.36% | 499,192 |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.09% | 15,188 |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.65% | 120,625 |
| Jul 25, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -11.05% | 189,492 |
| Jul 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -7.03% | 169,946 |
| Jul 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.63% | 144,380 |
| Jul 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 28,552 |
| Jul 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 35,256 |
| Jul 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.04% | 169,515 |
| Jul 17, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.60% | 568,624 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.40% | 149,503 |
| Jul 15, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.28% | 336,665 |
| Jul 14, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.28% | 152,657 |
| Jul 11, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.63% | 410,368 |
| Jul 10, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 1.33% | 678,748 |
| Jul 9, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -18.48% | 430,665 |
| Jul 8, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -15.08% | 251,039 |
| Jul 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.40% | 34,765 |
| Jul 4, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -3.76% | 281,202 |
| Jul 3, 2025 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | -15.40% | 229,029 |
| Jul 2, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 0.99% | 129,972 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.07 | 0.08 | 0.08 | -11.57% | 220,598 |
| Jun 30, 2025 | 0.10 | 0.11 | 0.08 | 0.09 | 0.09 | 1.78% | 159,366 |
| Jun 27, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -9.82% | 49,382 |
| Jun 26, 2025 | 0.10 | 0.10 | 0.08 | 0.10 | 0.10 | 1.84% | 112,517 |
| Jun 25, 2025 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -15.52% | 545,135 |
| Jun 24, 2025 | 0.12 | 0.13 | 0.10 | 0.12 | 0.12 | -3.33% | 176,529 |
| Jun 23, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.61% | 57,449 |
| Jun 20, 2025 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | 8.26% | 113,530 |
| Jun 19, 2025 | 0.14 | 0.15 | 0.11 | 0.12 | 0.12 | -13.53% | 85,249 |
| Jun 18, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -19.64% | 89,001 |
| Jun 17, 2025 | 0.17 | 0.17 | 0.14 | 0.17 | 0.17 | -0.30% | 58,839 |
| Jun 16, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 1.84% | 19,117 |
| Jun 13, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -2.40% | 88,561 |
| Jun 12, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.76% | 19,634 |
| Jun 11, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 5.92% | 84,704 |
| Jun 10, 2025 | 0.20 | 0.20 | 0.16 | 0.16 | 0.16 | -17.69% | 139,490 |
| Jun 9, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.17% | 22,400 |
| Jun 6, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.53% | 85,993 |
| Jun 5, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | 0.53% | 68,631 |
| Jun 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -6.44% | 74,397 |
| Jun 3, 2025 | 0.21 | 0.23 | 0.19 | 0.20 | 0.20 | -2.88% | 106,527 |
| Jun 2, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 9.47% | 31,188 |
| May 30, 2025 | 0.22 | 0.22 | 0.18 | 0.19 | 0.19 | -12.44% | 105,941 |
| May 29, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 6.37% | 6,901 |
| May 28, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -9.33% | 43,589 |
| May 27, 2025 | 0.21 | 0.23 | 0.20 | 0.23 | 0.23 | 10.84% | 62,193 |