Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 12.15
-0.40 (-3.19%)
Oct 22, 2026, 2:29 PM CEST
EPA:ALCAF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.35 | 12.35 | 12.15 | 12.15 | 12.15 | -3.19% | 75 |
| Oct 21, 2026 | 12.25 | 12.55 | 12.55 | 12.55 | 12.55 | 2.87% | - |
| Oct 20, 2026 | 12.45 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Oct 19, 2026 | 12.55 | 12.55 | 12.40 | 12.40 | 12.40 | -1.59% | 1,156 |
| Oct 16, 2026 | 12.65 | 12.65 | 12.60 | 12.60 | 12.60 | -0.79% | 484 |
| Oct 15, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -1.17% | 470 |
| Oct 14, 2026 | 12.55 | 12.85 | 12.55 | 12.85 | 12.85 | 0.39% | 4 |
| Oct 13, 2026 | 12.85 | 12.90 | 12.65 | 12.80 | 12.80 | - | 530 |
| Oct 12, 2026 | 12.85 | 13.00 | 12.80 | 12.80 | 12.80 | -0.39% | 803 |
| Oct 9, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 10 |
| Oct 8, 2026 | 12.85 | 12.90 | 12.65 | 12.85 | 12.85 | -0.39% | 155 |
| Oct 7, 2026 | 12.85 | 12.90 | 12.90 | 12.90 | 12.90 | 0.39% | - |
| Oct 6, 2026 | 12.85 | 12.90 | 12.60 | 12.85 | 12.85 | -0.39% | 1,702 |
| Oct 5, 2026 | 12.90 | 12.95 | 12.60 | 12.90 | 12.90 | -0.77% | 880 |
| Oct 2, 2026 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | - | 1,991 |
| Oct 1, 2026 | 12.95 | 13.00 | 12.65 | 13.00 | 13.00 | - | 163 |
| Sep 30, 2026 | 12.75 | 13.10 | 12.60 | 13.00 | 13.00 | 1.56% | 915 |
| Sep 29, 2026 | 12.65 | 12.95 | 12.60 | 12.80 | 12.80 | 1.59% | 1,693 |
| Sep 28, 2026 | 12.60 | 13.00 | 12.60 | 12.60 | 12.60 | -0.40% | 2,418 |
| Sep 25, 2026 | 12.95 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Sep 24, 2026 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | -1.94% | 2,055 |
| Sep 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 4 |
| Sep 22, 2026 | 12.95 | 13.05 | 12.90 | 12.90 | 12.90 | 0.39% | 298 |
| Sep 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -0.39% | - |
| Sep 18, 2026 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -0.77% | 509 |
| Sep 17, 2026 | 13.20 | 13.25 | 13.00 | 13.00 | 13.00 | -1.89% | 473 |
| Sep 16, 2026 | 13.20 | 13.25 | 13.00 | 13.25 | 13.25 | 0.38% | 73 |
| Sep 15, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | 1 |
| Sep 14, 2026 | 13.20 | 13.30 | 12.95 | 13.30 | 13.30 | - | 19,189 |
| Sep 11, 2026 | 13.30 | 13.30 | 12.90 | 13.30 | 13.30 | - | 152 |
| Sep 10, 2026 | 12.85 | 13.30 | 12.85 | 13.30 | 13.30 | 3.10% | 6,120 |
| Sep 9, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.77% | 1,026 |
| Sep 8, 2026 | 13.20 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 556 |
| Sep 7, 2026 | 13.05 | 13.20 | 13.20 | 13.20 | 13.20 | 1.15% | - |
| Sep 4, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 1.56% | 26 |
| Sep 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - | 11 |
| Sep 2, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.39% | 1 |
| Sep 1, 2026 | 12.90 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 1,654 |
| Aug 31, 2026 | 13.00 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 2,271 |
| Aug 28, 2026 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -2.62% | 1,333 |
| Aug 27, 2026 | 13.15 | 13.35 | 13.00 | 13.35 | 13.35 | 1.14% | 1,015 |
| Aug 26, 2026 | 13.35 | 13.20 | 13.20 | 13.20 | 13.20 | -1.86% | - |
| Aug 25, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | - |
| Aug 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 295 |
| Aug 21, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 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% | - |