Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France · Delayed Price · Currency is EUR 10.95
-0.05 (-0.45%)
Apr 24, 2026, 9:54 AM CET
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | - | 513 |
| Apr 22, 2026 | 10.85 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| 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 | 10.85 | 10.85 | 10.85 | 2.36% | - |
| 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 |
| Mar 20, 2026 | 11.05 | 11.05 | 10.65 | 10.95 | 10.95 | -1.35% | 1,149 |
| Mar 19, 2026 | 11.05 | 11.10 | 10.75 | 11.10 | 11.10 | -0.89% | 391 |
| Mar 18, 2026 | 10.75 | 11.20 | 10.55 | 11.20 | 11.20 | 3.70% | 2,052 |
| Mar 17, 2026 | 10.75 | 10.80 | 10.50 | 10.80 | 10.80 | - | 954 |
| Mar 16, 2026 | 10.80 | 11.00 | 10.65 | 10.80 | 10.80 | 1.89% | 1,939 |
| Mar 13, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | - | 141 |
| Mar 12, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 89 |
| Mar 11, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 545 |
| Mar 10, 2026 | 10.40 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | - |
| Mar 9, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | -2.29% | 436 |
| Mar 6, 2026 | 10.60 | 10.90 | 10.55 | 10.90 | 10.90 | 3.32% | 79 |
| Mar 5, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | - | 121 |
| Mar 4, 2026 | 10.85 | 10.55 | 10.55 | 10.55 | 10.55 | -3.21% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 10.55 | 10.90 | 10.90 | -0.46% | 2,285 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -2.23% | 299 |
| Feb 27, 2026 | 11.05 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 71 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 51 |
| Feb 25, 2026 | 10.70 | 11.10 | 10.65 | 11.10 | 11.10 | 3.74% | 1,440 |
| Feb 24, 2026 | 10.55 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 23, 2026 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | -0.93% | 1,861 |
| Feb 20, 2026 | 10.90 | 10.95 | 10.45 | 10.70 | 10.70 | -5.73% | 9,122 |
| Feb 19, 2026 | 11.50 | 11.50 | 10.85 | 11.35 | 11.35 | -1.30% | 1,936 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.25 | 11.50 | 11.50 | -3.77% | 1,688 |
| Feb 17, 2026 | 12.05 | 12.05 | 11.20 | 11.95 | 11.95 | -1.24% | 2,207 |
| Feb 16, 2026 | 11.85 | 12.10 | 11.60 | 12.10 | 12.10 | - | 1,762 |
| Feb 13, 2026 | 12.00 | 12.15 | 11.80 | 12.10 | 12.10 | 0.41% | 501 |
| Feb 12, 2026 | 11.70 | 12.10 | 11.60 | 12.05 | 12.05 | 5.24% | 1,854 |
| Feb 11, 2026 | 12.00 | 12.30 | 11.35 | 11.45 | 11.45 | -4.58% | 5,668 |