Macompta.fr (EPA:ALCPA)
France · Delayed Price · Currency is EUR 5.50
+0.25 (4.76%)
Jul 15, 2026, 4:09 PM CET
Macompta.fr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.25 | 5.70 | 5.25 | 5.50 | 5.50 | 4.76% | 1,280 |
| Jul 14, 2026 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 4,489 |
| Jul 13, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 2,127 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 735 |
| Jul 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 200 |
| Jul 8, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 151 |
| Jul 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1,001 |
| Jul 6, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 3 |
| Jul 3, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | 1.00% | 470 |
| Jul 2, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | 204 |
| Jul 1, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 411 |
| Jun 30, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | -0.40% | 704 |
| Jun 29, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 5.00 | 0.81% | 466 |
| Jun 26, 2026 | 4.98 | 5.00 | 4.94 | 4.96 | 4.96 | -0.80% | 581 |
| Jun 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | 140 |
| Jun 24, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 614 |
| Jun 23, 2026 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 1,380 |
| Jun 22, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 817 |
| Jun 19, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 113 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 106 |
| Jun 17, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 316 |
| Jun 16, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 2,343 |
| Jun 15, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 767 |
| Jun 12, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 647 |
| Jun 11, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 528 |
| Jun 10, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 195 |
| Jun 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 202 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 1,731 |
| Jun 5, 2026 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 204 |
| Jun 4, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 1,135 |
| Jun 3, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | -0.95% | 2,836 |
| Jun 2, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 734 |
| Jun 1, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 343 |
| May 29, 2026 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 4.85% | 10,855 |
| May 28, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 401 |
| May 27, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 1,118 |
| May 26, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 401 |
| May 25, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 628 |
| May 22, 2026 | 5.00 | 5.20 | 5.00 | 5.20 | 5.20 | 4.42% | 5,222 |
| May 21, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -1.39% | 1,190 |
| May 20, 2026 | 4.90 | 5.15 | 4.90 | 5.05 | 5.05 | 3.06% | 2,012 |
| May 19, 2026 | 5.15 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 1,912 |
| May 18, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -0.96% | 301 |
| May 15, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 1,640 |
| May 14, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| May 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 1 |
| May 12, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 774 |
| May 11, 2026 | 5.55 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 2,398 |
| May 8, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | -0.88% | 248 |
| May 7, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | 91 |