Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 166.00
+1.00 (0.61%)
Oct 31, 2025, 11:30 AM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 15 |
| Oct 30, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 7 |
| Oct 29, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | 7 |
| Oct 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1 |
| Oct 27, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | - | 20 |
| Oct 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 181 |
| Oct 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 80 |
| Oct 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 17 |
| Oct 21, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -3.49% | 26 |
| Oct 20, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 22 |
| Oct 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 181 |
| Oct 16, 2025 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.64% | 202 |
| Oct 15, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 192 |
| Oct 14, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 45 |
| Oct 13, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 4.46% | 70 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 12 |
| Oct 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 8, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 50 |
| Oct 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 10 |
| Oct 6, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 42 |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 10 |
| Oct 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 164 |
| Sep 30, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 213 |
| Sep 29, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.94% | 176 |
| Sep 26, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 12 |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 38 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 29 |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 15 |
| Sep 22, 2025 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | -4.32% | 138 |
| Sep 19, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -4.71% | 195 |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 67 |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 34 |
| Sep 16, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 30 |
| Sep 15, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 2.44% | 64 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 36 |
| Sep 11, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 257 |
| Sep 10, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 3.21% | 67 |
| Sep 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 35 |
| Sep 8, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 321 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 60 |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 20 |
| Sep 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 178 |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 2 |
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 20 |
| Aug 29, 2025 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -2.56% | 16 |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | 3 |
| Aug 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 6 |
| Aug 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 3 |
| Aug 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 14 |