Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 9.70
-0.02 (-0.21%)
At close: Sep 5, 2025
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | - | 716 |
| Aug 7, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 9.30 | 0.65% | 1,063 |
| Aug 6, 2025 | 9.26 | 9.26 | 9.20 | 9.24 | 9.24 | -0.22% | 481 |
| Aug 5, 2025 | 9.42 | 9.42 | 9.26 | 9.26 | 9.26 | -0.64% | 1,033 |
| Aug 4, 2025 | 9.34 | 9.34 | 9.22 | 9.32 | 9.32 | -0.21% | 925 |
| Aug 1, 2025 | 9.34 | 9.50 | 9.30 | 9.34 | 9.34 | - | 1,031 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | -1.06% | 493 |
| Jul 30, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | -1.26% | 275 |
| Jul 29, 2025 | 9.50 | 9.58 | 9.20 | 9.56 | 9.56 | 0.63% | 3,342 |
| Jul 28, 2025 | 9.14 | 9.56 | 9.10 | 9.50 | 9.50 | 4.40% | 5,385 |
| Jul 25, 2025 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | - | 400 |
| Jul 24, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 842 |
| Jul 23, 2025 | 8.74 | 9.18 | 8.74 | 9.00 | 9.00 | 2.74% | 2,391 |
| Jul 22, 2025 | 8.48 | 8.76 | 8.34 | 8.76 | 8.76 | 3.06% | 5,236 |
| Jul 21, 2025 | 8.34 | 8.54 | 8.34 | 8.50 | 8.50 | -0.23% | 681 |
| Jul 18, 2025 | 8.48 | 8.52 | 8.46 | 8.52 | 8.52 | 0.95% | 652 |
| Jul 17, 2025 | 8.30 | 8.44 | 8.30 | 8.44 | 8.44 | 0.72% | 371 |
| Jul 16, 2025 | 8.30 | 8.44 | 8.30 | 8.38 | 8.38 | 1.21% | 746 |
| Jul 15, 2025 | 8.40 | 8.40 | 8.28 | 8.28 | 8.28 | -1.43% | 725 |
| Jul 14, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 426 |
| Jul 11, 2025 | 8.48 | 8.50 | 8.40 | 8.50 | 8.50 | - | 546 |
| Jul 10, 2025 | 8.68 | 8.76 | 8.50 | 8.50 | 8.50 | -2.30% | 996 |
| Jul 9, 2025 | 8.66 | 8.70 | 8.60 | 8.70 | 8.70 | 0.46% | 520 |
| Jul 8, 2025 | 8.66 | 8.68 | 8.50 | 8.66 | 8.66 | - | 1,203 |
| Jul 7, 2025 | 8.44 | 8.66 | 8.44 | 8.66 | 8.66 | 2.61% | 2,084 |
| Jul 4, 2025 | 8.44 | 8.44 | 8.40 | 8.44 | 8.44 | -0.71% | 355 |
| Jul 3, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 26 |
| Jul 2, 2025 | 8.36 | 8.50 | 8.28 | 8.50 | 8.50 | -0.23% | 2,098 |
| Jul 1, 2025 | 8.38 | 8.52 | 8.18 | 8.52 | 8.52 | 1.43% | 2,489 |
| Jun 30, 2025 | 8.40 | 8.40 | 8.18 | 8.40 | 8.40 | 0.72% | 1,188 |