Eduform'action Société Anonyme (EPA:ALEFA)
France · Delayed Price · Currency is EUR 0.2500
-0.0400 (-13.79%)
At close: Sep 25, 2026
EPA:ALEFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | - | -13.79% | - |
| Sep 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 2,000 |
| Sep 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 25.00% | 198 |
| Sep 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 14 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 8 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -4.00% | 205 |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -21.88% | 201 |
| Sep 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 28.00% | 10,005 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1 |
| Sep 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 31, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.71% | 15 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 26, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 25, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 20 |
| Aug 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 18, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 25 |
| Aug 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 510 |
| Aug 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 352 |
| Aug 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Aug 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 488 |
| Aug 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -9.42% | 1 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 100 |
| Aug 4, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -8.00% | 548 |
| Aug 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 31, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 30, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 28, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 19,911 |
| Jul 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jul 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 8.76% | 15 |
| Jul 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jul 20, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.52% | 5,669 |