Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 10.80
-0.15 (-1.37%)
At close: Dec 19, 2025
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -1.37% | 1,599 |
| Dec 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Dec 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 1 |
| Dec 16, 2025 | 10.90 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Dec 15, 2025 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 1,256 |
| Dec 12, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 14 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | -0.93% | 257 |
| Dec 10, 2025 | 10.75 | 10.80 | 10.55 | 10.80 | 10.80 | - | 360 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.55 | 10.80 | 10.80 | -0.46% | 200 |
| Dec 8, 2025 | 10.95 | 10.95 | 10.40 | 10.85 | 10.85 | -0.91% | 2,535 |
| Dec 5, 2025 | 10.80 | 11.00 | 10.75 | 10.95 | 10.95 | 1.86% | 491 |
| Dec 4, 2025 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | - | 326 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | -1.38% | 1,145 |
| Dec 2, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 430 |
| Dec 1, 2025 | 11.40 | 11.40 | 10.70 | 11.10 | 11.10 | -3.90% | 2,850 |
| Nov 28, 2025 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 2.21% | 1,176 |
| Nov 27, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 1.80% | 86 |
| Nov 26, 2025 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | 1.37% | 206 |
| Nov 25, 2025 | 10.85 | 11.35 | 10.85 | 10.95 | 10.95 | 1.39% | 2,902 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 21, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | - | 175 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 31 |
| Nov 19, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -2.65% | 1,251 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | -2.59% | 335 |
| Nov 17, 2025 | 11.35 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 707 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -2.15% | 33 |
| Nov 13, 2025 | 11.10 | 11.65 | 11.10 | 11.65 | 11.65 | 4.95% | 731 |
| Nov 12, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 3.74% | 1,174 |
| Nov 11, 2025 | 10.70 | 10.75 | 10.50 | 10.70 | 10.70 | - | 183 |
| Nov 10, 2025 | 10.55 | 10.70 | 10.40 | 10.70 | 10.70 | 0.47% | 361 |
| Nov 7, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -2.29% | 1,931 |
| Nov 6, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -1.80% | 890 |
| Nov 5, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 212 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 46 |
| Nov 3, 2025 | 11.10 | 11.50 | 11.00 | 11.45 | 11.45 | 2.23% | 1,225 |
| Oct 31, 2025 | 11.35 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 177 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.87% | 66 |
| Oct 29, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -2.13% | 279 |
| Oct 28, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 303 |
| Oct 27, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 1.75% | 1,037 |
| Oct 24, 2025 | 11.50 | 11.65 | 11.45 | 11.45 | 11.45 | - | 322 |
| Oct 23, 2025 | 11.35 | 11.60 | 11.35 | 11.45 | 11.45 | - | 524 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.05 | 11.45 | 11.45 | -2.14% | 1,822 |
| Oct 21, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | - | 548 |
| Oct 20, 2025 | 12.15 | 12.15 | 11.70 | 11.70 | 11.70 | -3.70% | 1,508 |
| 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 |