Macompta.fr (EPA:ALCPA)
France · Delayed Price · Currency is EUR 5.50
+0.05 (0.92%)
Aug 31, 2026, 12:01 PM CET
Macompta.fr Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |