Macompta.fr (EPA:ALCPA)
France · Delayed Price · Currency is EUR 5.60
-0.10 (-1.75%)
Oct 30, 2026, 3:11 PM CET
Macompta.fr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 574 |
| Oct 29, 2026 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 440 |
| Oct 28, 2026 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 433 |
| Oct 27, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 4.50% | 1,203 |
| Oct 26, 2026 | 5.55 | 5.65 | 5.35 | 5.55 | 5.55 | - | 360 |
| Oct 23, 2026 | 5.40 | 5.55 | 5.40 | 5.55 | 5.55 | 2.78% | 3,270 |
| Oct 22, 2026 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -4.42% | 348 |
| Oct 21, 2026 | 5.35 | 5.65 | 5.25 | 5.65 | 5.65 | 5.61% | 1,277 |
| Oct 20, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | 634 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.30 | 5.45 | 5.45 | -0.91% | 1,831 |
| Oct 16, 2026 | 5.40 | 5.75 | 5.10 | 5.50 | 5.50 | 3.77% | 15,941 |
| Oct 15, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | 1 |
| Oct 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 1 |
| Oct 13, 2026 | 5.35 | 5.40 | 5.15 | 5.40 | 5.40 | - | 432 |
| Oct 12, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 180 |
| Oct 9, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | - | 176 |
| Oct 8, 2026 | 5.55 | 5.55 | 5.20 | 5.35 | 5.35 | -2.73% | 1,360 |
| Oct 7, 2026 | 5.20 | 5.55 | 5.20 | 5.50 | 5.50 | 6.80% | 5,802 |
| Oct 6, 2026 | 5.05 | 5.40 | 5.05 | 5.15 | 5.15 | 5.53% | 12,382 |
| Oct 5, 2026 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -2.40% | 1,353 |
| Oct 2, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 333 |
| Oct 1, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 1,701 |
| Sep 30, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 515 |
| Sep 29, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 1,894 |
| Sep 28, 2026 | 4.82 | 4.98 | 4.82 | 4.98 | 4.98 | 3.75% | 1,151 |
| Sep 25, 2026 | 4.76 | 4.80 | 4.76 | 4.80 | 4.80 | 1.27% | 248 |
| Sep 24, 2026 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -1.25% | 83 |
| Sep 23, 2026 | 4.78 | 4.80 | 4.74 | 4.80 | 4.80 | -0.41% | 529 |
| Sep 22, 2026 | 4.90 | 4.92 | 4.78 | 4.82 | 4.82 | -2.03% | 1,299 |
| Sep 21, 2026 | 4.98 | 4.98 | 4.88 | 4.92 | 4.92 | -0.81% | 558 |
| Sep 18, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -1.78% | 852 |
| Sep 17, 2026 | 4.98 | 5.05 | 4.98 | 5.05 | 5.05 | 1.41% | 1,266 |
| Sep 16, 2026 | 4.90 | 4.98 | 4.88 | 4.98 | 4.98 | 1.63% | 363 |
| Sep 15, 2026 | 4.90 | 4.94 | 4.90 | 4.90 | 4.90 | - | 284 |
| Sep 14, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -2.00% | 4,698 |
| Sep 11, 2026 | 5.10 | 5.10 | 4.94 | 5.00 | 5.00 | -0.99% | 2,047 |
| Sep 10, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 3,362 |
| Sep 9, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 1,081 |
| Sep 8, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 52 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 741 |
| Sep 4, 2026 | 5.25 | 5.25 | 4.96 | 5.00 | 5.00 | -2.91% | 16,203 |
| Sep 3, 2026 | 5.40 | 5.40 | 5.10 | 5.15 | 5.15 | -4.63% | 6,286 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.30 | 5.40 | 5.40 | - | 2,617 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 5,631 |
| Aug 31, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 3,017 |
| Aug 28, 2026 | 5.50 | 5.55 | 5.20 | 5.45 | 5.45 | -0.91% | 7,388 |
| Aug 27, 2026 | 5.70 | 5.75 | 5.40 | 5.50 | 5.50 | -3.51% | 4,387 |
| Aug 26, 2026 | 5.65 | 5.75 | 5.50 | 5.70 | 5.70 | - | 7,755 |
| Aug 25, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 3,058 |
| Aug 24, 2026 | 5.80 | 5.80 | 5.60 | 5.65 | 5.65 | -3.42% | 2,495 |