Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 160.00
-1.00 (-0.62%)
Aug 21, 2026, 4:30 PM CET
Exacompta Clairefontaine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |