Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 150.00
+5.00 (3.45%)
Oct 2, 2026, 4:30 PM CET
Exacompta Clairefontaine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 3.45% | 20 |
| Oct 1, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 38 |
| Sep 30, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | -2.00% | 15 |
| Sep 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 20 |
| Sep 28, 2026 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | -1.96% | 48 |
| Sep 25, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 14 |
| Sep 24, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -2.55% | 5 |
| Sep 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 2 |
| Sep 22, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 14 |
| Sep 21, 2026 | 153.00 | 157.00 | 153.00 | 157.00 | 157.00 | 1.95% | 33 |
| Sep 18, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 29 |
| Sep 17, 2026 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | - |
| Sep 16, 2026 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 20 |
| Sep 15, 2026 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | -0.65% | 21 |
| Sep 14, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -0.64% | 33 |
| Sep 11, 2026 | 160.00 | 160.00 | 156.00 | 156.00 | 156.00 | - | 32 |
| Sep 10, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -3.11% | 20 |
| Sep 9, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 319 |
| Sep 8, 2026 | 158.00 | 162.00 | 158.00 | 162.00 | 162.00 | 1.89% | 22 |
| Sep 7, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 43 |
| Sep 4, 2026 | 157.00 | 158.00 | 157.00 | 158.00 | 158.00 | 1.28% | 19 |
| Sep 3, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 15 |
| Sep 2, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -4.32% | 31 |
| Sep 1, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 31, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 1 |
| Aug 28, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 3.18% | 1 |
| Aug 27, 2026 | 156.00 | 157.00 | 156.00 | 157.00 | 157.00 | 0.64% | 65 |
| Aug 26, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 26 |
| Aug 25, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 30 |
| Aug 24, 2026 | 159.00 | 159.00 | 158.00 | 158.00 | 158.00 | -1.25% | 60 |
| Aug 21, 2026 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | -0.62% | 13 |
| Aug 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.62% | 5 |
| Aug 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 18 |
| Aug 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 121 |
| Aug 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Aug 13, 2026 | 167.00 | 167.00 | 162.00 | 162.00 | 162.00 | -3.57% | 136 |
| Aug 12, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | - |
| Aug 11, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | 5 |
| Aug 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | 3 |
| Aug 7, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 1 |
| Aug 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 54 |
| Aug 5, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 5 |
| Aug 4, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | 4 |
| Aug 3, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jul 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | - |
| Jul 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 7 |
| Jul 29, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 17 |
| Jul 28, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 8 |
| Jul 27, 2026 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -1.18% | 5 |