Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 12.15
+0.15 (1.25%)
At close: Oct 17, 2025
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.95 | 12.15 | 11.65 | 12.15 | 12.15 | 1.25% | 10,798 |
| Oct 16, 2025 | 11.70 | 12.00 | 11.55 | 12.00 | 12.00 | 2.56% | 1,012 |
| Oct 15, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.30% | 1,385 |
| Oct 14, 2025 | 11.50 | 11.70 | 11.45 | 11.55 | 11.55 | 0.87% | 1,085 |
| Oct 13, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 3,674 |
| Oct 10, 2025 | 11.35 | 11.50 | 11.20 | 11.45 | 11.45 | 0.88% | 3,294 |
| Oct 9, 2025 | 11.20 | 11.40 | 10.70 | 11.35 | 11.35 | -0.44% | 4,754 |
| Oct 8, 2025 | 10.95 | 11.50 | 10.50 | 11.40 | 11.40 | 2.24% | 5,225 |
| Oct 7, 2025 | 10.50 | 11.15 | 10.50 | 11.15 | 11.15 | 3.24% | 2,497 |
| Oct 6, 2025 | 10.45 | 10.85 | 10.40 | 10.80 | 10.80 | -1.37% | 2,032 |
| Oct 3, 2025 | 10.80 | 11.15 | 10.80 | 10.95 | 10.95 | -0.45% | 1,717 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 765 |
| Oct 1, 2025 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | 201 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.30 | 11.45 | 11.45 | -2.14% | 913 |
| Sep 29, 2025 | 11.10 | 11.70 | 10.85 | 11.70 | 11.70 | 5.41% | 1,879 |
| Sep 26, 2025 | 11.00 | 11.10 | 10.85 | 11.10 | 11.10 | 0.91% | 1,709 |
| Sep 25, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 5.26% | 28,923 |
| Sep 24, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 2.96% | 1,427 |
| Sep 23, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | - | 819 |
| Sep 22, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 2,140 |
| Sep 19, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 1.21% | 6,161 |
| Sep 18, 2025 | 9.88 | 9.92 | 9.88 | 9.88 | 9.88 | -0.20% | 872 |
| Sep 17, 2025 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | 1.64% | 2,537 |
| Sep 16, 2025 | 9.64 | 9.74 | 9.64 | 9.74 | 9.74 | 1.25% | 416 |
| Sep 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.42% | 421 |
| Sep 12, 2025 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | -0.62% | 257 |
| Sep 11, 2025 | 9.42 | 9.64 | 9.42 | 9.64 | 9.64 | 2.55% | 609 |
| Sep 10, 2025 | 9.54 | 9.56 | 8.80 | 9.40 | 9.40 | -2.69% | 4,689 |
| Sep 9, 2025 | 9.50 | 9.66 | 9.48 | 9.66 | 9.66 | 3.65% | 831 |
| Sep 8, 2025 | 9.72 | 9.76 | 9.32 | 9.32 | 9.32 | -3.92% | 3,692 |
| Sep 5, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.21% | 301 |
| Sep 4, 2025 | 9.94 | 9.94 | 9.72 | 9.72 | 9.72 | -1.62% | 2,034 |
| Sep 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.40 | 9.88 | 9.88 | - | 2,326 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.00% | 688 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.90 | 9.98 | 9.98 | -0.20% | 476 |
| Aug 28, 2025 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 1.01% | 732 |
| Aug 27, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 171 |
| Aug 26, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -3.92% | 1,243 |
| Aug 25, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 522 |
| Aug 22, 2025 | 10.25 | 10.25 | 9.98 | 10.20 | 10.20 | -0.49% | 2,934 |
| Aug 21, 2025 | 9.42 | 10.25 | 9.40 | 10.25 | 10.25 | 9.98% | 4,367 |
| Aug 20, 2025 | 9.32 | 9.36 | 9.32 | 9.32 | 9.32 | 0.22% | 1,246 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 135 |
| Aug 18, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -0.85% | 452 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 250 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.21% | 417 |
| Aug 13, 2025 | 9.26 | 9.38 | 9.24 | 9.36 | 9.36 | 1.30% | 1,842 |
| Aug 12, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 241 |
| Aug 11, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | -0.43% | 870 |