Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 146.00
-4.00 (-2.67%)
Nov 11, 2026, 4:30 PM CET
Exacompta Clairefontaine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.67% | 7 |
| Nov 10, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.35% | 25 |
| Nov 9, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2 |
| Nov 6, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 24 |
| Nov 5, 2026 | 147.00 | 149.00 | 147.00 | 149.00 | 149.00 | 2.05% | 7 |
| Nov 4, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -1.35% | 2 |
| Nov 3, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2 |
| Nov 2, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.37% | 15 |
| Oct 30, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - | 35 |
| Oct 29, 2026 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | -0.68% | 40 |
| Oct 28, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 16 |
| Oct 27, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 25 |
| Oct 26, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 2 |
| Oct 23, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 22, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | 5 |
| Oct 21, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - | - |
| Oct 20, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 9 |
| Oct 19, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 2 |
| Oct 16, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Oct 15, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 3 |
| Oct 14, 2026 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 0.68% | 6 |
| Oct 13, 2026 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -0.68% | 10 |
| Oct 12, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -2.63% | 8 |
| Oct 9, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 1.33% | 4 |
| Oct 8, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 20 |
| Oct 7, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 11 |
| Oct 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 17 |
| Oct 5, 2026 | 146.00 | 150.00 | 146.00 | 150.00 | 150.00 | - | 26 |
| 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 |