Macompta.fr (EPA:ALCPA)
France · Delayed Price · Currency is EUR 5.20
-0.05 (-0.95%)
Jun 3, 2026, 4:35 PM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -1.74% | 3,129 |
| May 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 49 |
| May 4, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 878 |
| Apr 30, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 3.67% | 4,246 |
| Apr 29, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 26 |
| Apr 28, 2026 | 5.70 | 5.75 | 5.50 | 5.50 | 5.50 | -4.35% | 1,602 |
| Apr 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 147 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 561 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 542 |
| Apr 22, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 377 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 127 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 195 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 1,411 |
| Apr 16, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 805 |
| Apr 15, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 4.31% | 374 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 36 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 271 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 1,578 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 35 |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 327 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 605 |
| Apr 1, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 268 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 2,311 |
| Mar 30, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 974 |
| Mar 27, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 7.83% | 2,044 |
| Mar 26, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 845 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 105 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 155 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 196 |