Exacompta Clairefontaine S.A. (EPA:ALEXA)
France · Delayed Price · Currency is EUR 161.00
-1.00 (-0.62%)
Jun 3, 2026, 4:36 PM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 22, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 155.19 | -1.22% | 15 |
| May 21, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 1.86% | 1 |
| May 20, 2026 | 159.00 | 161.00 | 159.00 | 161.00 | 154.24 | -1.83% | 39 |
| May 19, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 1.23% | 3 |
| May 18, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | - | 26 |
| May 15, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | -0.61% | 39 |
| May 14, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | - | - |
| May 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | -0.61% | 3 |
| May 12, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | 3.14% | 3 |
| May 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | - | - |
| May 8, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | -1.85% | 6 |
| May 7, 2026 | 163.00 | 163.00 | 162.00 | 162.00 | 155.19 | 1.25% | 11 |
| May 6, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 153.28 | 0.63% | 14 |
| May 5, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | - | 5 |
| May 4, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 152.32 | -0.63% | 12 |
| Apr 30, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | - | - |
| Apr 29, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.28 | - | 19 |
| Apr 28, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 153.28 | -1.84% | 180 |
| Apr 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 156.15 | - | 16 |
| Apr 24, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 156.15 | 0.62% | 16 |
| Apr 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.19 | -2.99% | 30 |
| Apr 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | - | 2 |
| Apr 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 159.98 | 1.21% | 6 |
| Apr 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | - | 10 |
| Apr 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | 0.61% | 12 |
| Apr 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | - | 7 |
| Apr 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | - | 5 |
| Apr 14, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.11 | -0.61% | 51 |
| Apr 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | - | - |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 158.07 | - | 18 |
| Apr 9, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 158.07 | 0.61% | 56 |
| Apr 8, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 157.11 | -0.61% | 59 |
| Apr 7, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 158.07 | -0.60% | 24 |
| Apr 2, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 159.03 | - | 40 |
| Apr 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | - | 5 |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | - | 5 |
| Mar 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.03 | - | 42 |
| Mar 27, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 159.03 | 3.75% | 87 |
| Mar 26, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 153.28 | 1.27% | 45 |
| Mar 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 151.36 | - | - |
| Mar 24, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 151.36 | -1.86% | 59 |
| Mar 23, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 154.24 | -1.23% | 28 |