Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 11.20
+0.20 (1.82%)
Jun 3, 2026, 4:59 PM CET
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 392 |
| Jun 2, 2026 | 11.00 | 11.10 | 10.95 | 11.00 | 11.00 | 0.46% | 1,676 |
| Jun 1, 2026 | 10.85 | 10.95 | 10.85 | 10.95 | 10.95 | 0.46% | 1,261 |
| May 29, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 92 |
| May 28, 2026 | 10.85 | 10.90 | 10.85 | 10.85 | 10.85 | 0.46% | 590 |
| May 27, 2026 | 10.90 | 10.80 | 10.80 | 10.80 | 10.80 | -0.46% | - |
| May 26, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | -0.46% | - |
| May 25, 2026 | 10.90 | 10.90 | 10.85 | 10.90 | 10.90 | 0.46% | 1,705 |
| May 22, 2026 | 10.90 | 10.90 | 10.75 | 10.85 | 10.85 | -0.91% | 2,681 |
| May 21, 2026 | 10.90 | 10.95 | 10.80 | 10.95 | 10.95 | - | 771 |
| May 20, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | - | 1,812 |
| May 19, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 643 |
| May 18, 2026 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | -1.37% | 548 |
| May 15, 2026 | 10.90 | 11.00 | 10.75 | 10.95 | 10.95 | 0.92% | 895 |
| May 14, 2026 | 10.90 | 10.95 | 10.80 | 10.85 | 10.85 | 0.46% | 835 |
| May 13, 2026 | 10.90 | 10.95 | 10.80 | 10.80 | 10.80 | -0.46% | 632 |
| May 12, 2026 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | - | 3 |
| May 11, 2026 | 11.00 | 11.00 | 10.85 | 10.85 | 10.85 | -1.36% | 979 |
| May 8, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 199 |
| May 7, 2026 | 11.15 | 11.15 | 10.85 | 10.90 | 10.90 | -1.80% | 693 |
| May 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 1,017 |
| May 5, 2026 | 10.80 | 11.15 | 10.80 | 11.15 | 11.15 | 3.24% | 1,467 |
| May 4, 2026 | 11.00 | 11.05 | 10.80 | 10.80 | 10.80 | -1.82% | 479 |
| Apr 30, 2026 | 11.05 | 11.05 | 11.00 | 11.00 | 11.00 | - | 54 |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.45% | 1 |
| Apr 28, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 11.05 | 0.91% | 533 |
| Apr 27, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,878 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 92 |
| Apr 23, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | - | 513 |
| Apr 22, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | 1.85% | 142 |
| Apr 21, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.80 | 0.47% | 756 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -1.38% | 6 |
| Apr 17, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | -0.46% | 57 |
| Apr 16, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 203 |
| Apr 15, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.40% | 300 |
| Apr 14, 2026 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 381 |
| Apr 13, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | -0.92% | 739 |
| Apr 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 402 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 222 |
| Apr 8, 2026 | 10.70 | 10.85 | 10.65 | 10.85 | 10.85 | 2.36% | 218 |
| Apr 7, 2026 | 10.90 | 10.95 | 10.60 | 10.60 | 10.60 | -3.20% | 8 |
| Apr 2, 2026 | 10.90 | 10.95 | 10.65 | 10.95 | 10.95 | - | 14 |
| Apr 1, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 385 |
| Mar 31, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | - | 7 |
| Mar 30, 2026 | 10.50 | 10.95 | 10.50 | 10.80 | 10.80 | 0.47% | 917 |
| Mar 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1 |
| Mar 26, 2026 | 10.80 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 252 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | -0.46% | 701 |
| Mar 24, 2026 | 10.70 | 10.85 | 10.50 | 10.85 | 10.85 | 1.40% | 1,190 |
| Mar 23, 2026 | 10.80 | 10.80 | 10.45 | 10.70 | 10.70 | -2.28% | 410 |