Eduform'action Société Anonyme (EPA:ALEFA)
France · Delayed Price · Currency is EUR 0.2320
-0.0180 (-7.20%)
At close: Oct 16, 2026
EPA:ALEFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.20% | 667 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.79% | 15,650 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,570 |
| Oct 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.03% | 1,100 |
| Oct 9, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | 351 |
| Oct 8, 2026 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -10.00% | 5,479 |
| Oct 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -5.06% | 10,650 |
| Oct 6, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 41.07% | 6,628 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.82% | 10 |
| Oct 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -24.14% | 2,010 |
| Oct 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 30, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Sep 29, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 4 |
| Sep 28, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.00% | 115 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -13.79% | 18,228 |
| 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 | - | - |