ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 2.260
-0.040 (-1.74%)
Dec 19, 2025, 4:30 PM CET
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 12 |
| Dec 17, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | 110 |
| Dec 16, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 10 |
| Dec 15, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 6,972 |
| Dec 12, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 519 |
| Dec 11, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 40 |
| Dec 10, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | - | 3,130 |
| Dec 9, 2025 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | - | 1,511 |
| Dec 8, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 1,761 |
| Dec 5, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -0.87% | 1,702 |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | 50 |
| Dec 3, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | -5.00% | 4,760 |
| Dec 2, 2025 | 2.32 | 2.40 | 2.32 | 2.40 | 2.40 | 1.69% | 310 |
| Dec 1, 2025 | 2.38 | 2.38 | 2.36 | 2.36 | 2.36 | -1.67% | 3,500 |
| Nov 28, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | - | 6,235 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 11,010 |
| Nov 26, 2025 | 2.28 | 2.40 | 2.28 | 2.40 | 2.40 | 2.56% | 1,195 |
| Nov 25, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | 3,065 |
| Nov 24, 2025 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | 3.54% | 580 |
| Nov 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | 500 |
| Nov 20, 2025 | 2.30 | 2.34 | 2.30 | 2.34 | 2.34 | 0.86% | 3,530 |
| Nov 19, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | - | 1,524 |
| Nov 18, 2025 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 2.65% | 548 |
| Nov 17, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | 6,500 |
| Nov 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | - | 990 |
| Nov 13, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -1.67% | 4,030 |
| Nov 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,654 |
| Nov 11, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -6.98% | 127,681 |
| Nov 10, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 14.16% | 1,004 |
| Nov 7, 2025 | 2.60 | 2.60 | 2.26 | 2.26 | 2.26 | -14.39% | 1,510 |
| Nov 6, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | - | 4,007 |
| Nov 5, 2025 | 2.56 | 2.64 | 2.56 | 2.64 | 2.64 | -0.75% | 4,591 |
| Nov 4, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 6.40% | 15,765 |
| Nov 3, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 5.93% | 8,426 |
| Oct 31, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 1.72% | 2,270 |
| Oct 30, 2025 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 1.75% | 20,033 |
| Oct 29, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | 3,900 |
| Oct 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | 4,230 |
| Oct 27, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 20,419 |
| Oct 24, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -1.75% | 10 |
| Oct 23, 2025 | 2.14 | 2.28 | 2.14 | 2.28 | 2.28 | 6.54% | 1,772 |
| Oct 22, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 990 |
| Oct 21, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | 1.90% | 22,580 |
| Oct 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -2.78% | 3,621 |
| Oct 17, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -5.26% | 3,106 |
| Oct 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.56% | 47 |
| Oct 15, 2025 | 2.30 | 2.30 | 2.16 | 2.16 | 2.16 | - | 205 |
| Oct 14, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | 10,761 |
| Oct 13, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -2.68% | 2,850 |
| Oct 10, 2025 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | - | 4,508 |