Macompta.fr (EPA:ALCPA)
France · Delayed Price · Currency is EUR 4.960
-0.090 (-1.78%)
Sep 18, 2026, 2:25 PM CET
Macompta.fr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 2.63% | 1,116 |
| Aug 20, 2026 | 5.90 | 5.90 | 5.45 | 5.70 | 5.70 | -3.39% | 2,456 |
| Aug 19, 2026 | 5.90 | 6.45 | 5.80 | 5.90 | 5.90 | -1.67% | 10,856 |
| Aug 18, 2026 | 5.50 | 6.05 | 5.30 | 6.00 | 6.00 | 9.09% | 8,372 |
| Aug 17, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 5.77% | 3,751 |
| Aug 14, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 748 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 483 |
| Aug 12, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 708 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1,792 |
| Aug 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 101 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 2,561 |
| Aug 6, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 358 |
| Aug 5, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 186 |
| Aug 4, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -0.93% | 94 |
| Aug 3, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 0.94% | 275 |
| Jul 31, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 2,745 |
| Jul 30, 2026 | 5.45 | 5.55 | 5.30 | 5.30 | 5.30 | -2.75% | 5,265 |
| Jul 29, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 913 |
| Jul 28, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3.77% | 338 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 1 |
| Jul 24, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 245 |
| Jul 23, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | -1.85% | 933 |
| Jul 22, 2026 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | 0.93% | 720 |
| Jul 21, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 788 |
| Jul 20, 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 649 |
| Jul 17, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 2,876 |
| Jul 16, 2026 | 5.70 | 5.70 | 5.45 | 5.50 | 5.50 | - | 1,795 |
| 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 |