Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 163.00
+1.00 (0.62%)
Apr 24, 2026, 4:40 PM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | - | 0.62% | 16 |
| Apr 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.99% | 30 |
| Apr 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 2 |
| Apr 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 6 |
| Apr 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Apr 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 12 |
| Apr 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 7 |
| Apr 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 5 |
| Apr 14, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 51 |
| Apr 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 18 |
| Apr 9, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 56 |
| Apr 8, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 59 |
| Apr 7, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | -0.60% | 24 |
| Apr 2, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | - | 40 |
| Apr 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 5 |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 5 |
| Mar 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 42 |
| Mar 27, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 3.75% | 87 |
| Mar 26, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1.27% | 45 |
| Mar 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Mar 24, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 59 |
| Mar 23, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.23% | 28 |
| Mar 20, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 4 |
| Mar 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Mar 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 42 |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 3 |
| Mar 16, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 17 |
| Mar 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Mar 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Mar 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 6 |
| Mar 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Mar 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Mar 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Mar 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 12 |
| Mar 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 6 |
| Feb 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Feb 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1 |
| Feb 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 105 |
| Feb 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 26 |
| Feb 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 21 |
| Feb 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Feb 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.57% | 12 |
| Feb 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 21 |
| Feb 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 29 |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 3 |
| Feb 13, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 34 |
| Feb 12, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.79% | 6 |