Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 13.50
+0.05 (0.37%)
Aug 21, 2026, 4:28 PM CET
EPA:ALCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | - | 0.37% | 241 |
| Aug 20, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - | - |
| Aug 19, 2026 | 13.15 | 13.45 | 13.45 | 13.45 | 13.45 | 2.67% | - |
| Aug 18, 2026 | 13.05 | 13.10 | 13.10 | 13.10 | 13.10 | -1.13% | - |
| Aug 17, 2026 | 13.20 | 13.25 | 13.25 | 13.25 | 13.25 | -0.38% | - |
| Aug 14, 2026 | 13.10 | 13.30 | 13.30 | 13.30 | 13.30 | 1.53% | - |
| Aug 13, 2026 | 13.25 | 13.10 | 13.10 | 13.10 | 13.10 | -2.24% | - |
| Aug 12, 2026 | 13.30 | 13.40 | 12.65 | 13.40 | 13.40 | 0.75% | 1,210 |
| Aug 11, 2026 | 13.05 | 13.30 | 13.00 | 13.30 | 13.30 | 3.10% | 258 |
| Aug 10, 2026 | 13.20 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 84 |
| Aug 7, 2026 | 13.15 | 13.30 | 12.95 | 13.00 | 13.00 | -1.52% | 752 |
| Aug 6, 2026 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | - | 4 |
| Aug 5, 2026 | 12.85 | 13.20 | 12.85 | 13.20 | 13.20 | - | 309 |
| Aug 4, 2026 | 12.75 | 13.20 | 12.75 | 13.20 | 13.20 | 3.94% | 22,509 |
| Aug 3, 2026 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | -1.55% | 614 |
| Jul 31, 2026 | 12.85 | 12.90 | 12.75 | 12.90 | 12.90 | - | 780 |
| Jul 30, 2026 | 12.80 | 13.05 | 12.80 | 12.90 | 12.90 | 1.18% | 667 |
| Jul 29, 2026 | 13.05 | 12.75 | 12.75 | 12.75 | 12.75 | -2.67% | - |
| Jul 28, 2026 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 731 |
| Jul 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 24 |
| Jul 24, 2026 | 13.05 | 13.10 | 12.70 | 13.05 | 13.05 | -1.14% | 484 |
| Jul 23, 2026 | 13.25 | 13.45 | 12.90 | 13.20 | 13.20 | -0.38% | 1,908 |
| Jul 22, 2026 | 13.20 | 13.25 | 13.20 | 13.25 | 13.25 | -0.38% | 54 |
| Jul 21, 2026 | 13.10 | 13.30 | 13.00 | 13.30 | 13.30 | 6.40% | 1,272 |
| Jul 20, 2026 | 13.15 | 13.20 | 12.50 | 12.50 | 12.50 | -5.66% | 327 |
| Jul 17, 2026 | 13.05 | 13.25 | 12.70 | 13.25 | 13.25 | 1.92% | 556 |
| Jul 16, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -0.76% | 17 |
| Jul 15, 2026 | 13.30 | 13.10 | 13.10 | 13.10 | 13.10 | -1.50% | - |
| Jul 14, 2026 | 13.85 | 13.95 | 13.30 | 13.30 | 13.30 | -3.62% | 545 |
| Jul 13, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 71 |
| Jul 10, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% | 196 |
| Jul 9, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 70 |
| Jul 8, 2026 | 13.95 | 13.95 | 13.90 | 13.90 | 13.90 | - | 101 |
| Jul 7, 2026 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | 0.36% | 243 |
| Jul 6, 2026 | 13.80 | 13.90 | 13.80 | 13.85 | 13.85 | -0.72% | 538 |
| Jul 3, 2026 | 13.80 | 13.95 | 13.80 | 13.95 | 13.95 | 1.09% | 511 |
| Jul 2, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -0.72% | 208 |
| Jul 1, 2026 | 14.65 | 14.65 | 13.80 | 13.90 | 13.90 | -5.12% | 3,006 |
| Jun 30, 2026 | 14.70 | 14.70 | 14.30 | 14.65 | 14.65 | 1.74% | 5,460 |
| Jun 29, 2026 | 14.50 | 14.70 | 14.30 | 14.40 | 14.40 | -0.69% | 5,160 |
| Jun 26, 2026 | 14.05 | 14.70 | 14.00 | 14.50 | 14.50 | 2.84% | 4,045 |
| Jun 25, 2026 | 13.70 | 14.10 | 13.40 | 14.10 | 14.10 | 2.92% | 8,720 |
| Jun 24, 2026 | 12.90 | 13.70 | 13.70 | 13.70 | 13.70 | 6.20% | - |
| Jun 23, 2026 | 12.45 | 12.90 | 12.45 | 12.90 | 12.90 | 3.61% | 2,946 |
| Jun 22, 2026 | 12.00 | 12.50 | 11.85 | 12.45 | 12.45 | 5.51% | 6,279 |
| Jun 19, 2026 | 11.75 | 11.80 | 11.60 | 11.80 | 11.80 | 0.43% | 445 |
| Jun 18, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -0.42% | 565 |
| Jun 17, 2026 | 11.55 | 11.80 | 11.80 | 11.80 | 11.80 | 2.61% | - |
| Jun 16, 2026 | 11.70 | 11.80 | 11.30 | 11.50 | 11.50 | -0.86% | 2,498 |
| Jun 15, 2026 | 11.80 | 11.85 | 11.50 | 11.60 | 11.60 | -2.52% | 2,543 |