Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 154.00
+3.00 (1.99%)
Aug 13, 2025, 2:31 PM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 24 |
| Aug 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 18 |
| Aug 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 113 |
| Aug 7, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 9 |
| Aug 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1 |
| Aug 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 43 |
| Aug 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 10 |
| Aug 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 2 |
| Jul 31, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 10 |
| Jul 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 18 |
| Jul 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 25 |
| Jul 25, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 24, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.31% | 2 |
| Jul 23, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1.32% | 12 |
| Jul 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 54 |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 27 |
| Jul 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 5 |
| Jul 17, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 0.66% | 23 |
| Jul 16, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 121 |
| Jul 15, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.29% | 162 |
| Jul 14, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 36 |
| Jul 11, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 20 |
| Jul 10, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 20 |
| Jul 9, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 10 |
| Jul 8, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | - |
| Jul 7, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | - | 8 |
| Jul 4, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 16 |
| Jul 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 24 |
| Jul 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 2 |
| Jul 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 10 |
| Jun 30, 2025 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 27 |
| Jun 27, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | 0.65% | 40 |
| Jun 26, 2025 | 158.00 | 158.00 | 154.00 | 154.00 | 154.00 | - | 16 |
| Jun 25, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 1 |
| Jun 24, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 42 |
| Jun 23, 2025 | 157.00 | 157.00 | 155.00 | 155.00 | 155.00 | -1.27% | 141 |
| Jun 20, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | 4 |
| Jun 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jun 18, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 20 |
| Jun 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 57 |
| Jun 16, 2025 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | 0.65% | 60 |
| Jun 13, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 6 |
| Jun 12, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | 21 |
| Jun 11, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 46 |
| Jun 10, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 39 |
| Jun 9, 2025 | 155.00 | 156.00 | 155.00 | 156.00 | 156.00 | 0.65% | 26 |
| Jun 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.27% | 44 |
| Jun 5, 2025 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.61% | 134 |
| Jun 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -4.38% | 10 |