Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 166.00
0.00 (0.00%)
Jul 30, 2026, 11:32 AM CET
Exacompta Clairefontaine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 23, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 22, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | - |
| Jul 21, 2026 | 166.00 | 169.00 | 166.00 | 169.00 | 169.00 | 1.81% | 10 |
| Jul 20, 2026 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.78% | 27 |
| Jul 17, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 2 |
| Jul 16, 2026 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 3.66% | 252 |
| Jul 15, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 9 |
| Jul 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 12 |
| Jul 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 83 |
| Jul 10, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jul 9, 2026 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 3 |
| Jul 8, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Jul 7, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 20 |
| Jul 6, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -0.61% | 1 |
| Jul 3, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 2 |
| Jul 2, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jul 1, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Jun 30, 2026 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | -1.21% | 4 |
| Jun 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 1 |
| Jun 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 6 |
| Jun 25, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Jun 24, 2026 | 162.00 | 164.00 | 162.00 | 164.00 | 164.00 | 1.23% | 87 |
| Jun 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 4 |
| Jun 22, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.82% | 11 |
| Jun 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 65 |
| Jun 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 2 |
| Jun 15, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.85% | 41 |
| Jun 12, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 10 |
| Jun 11, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Jun 10, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 32 |
| Jun 9, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 2 |
| Jun 8, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 2 |
| Jun 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 17 |
| Jun 4, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -2.48% | 10 |
| Jun 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.56% | 5 |
| Jun 2, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 161.90 | - | 20 |
| Jun 1, 2026 | 170.00 | 170.00 | 169.00 | 169.00 | 161.90 | 1.81% | 23 |
| May 29, 2026 | 167.00 | 167.00 | 166.00 | 166.00 | 159.03 | - | 24 |
| May 28, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | 3.75% | 21 |
| May 27, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | -1.23% | 36 |
| May 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | - | 9 |
| May 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | - | - |