ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 4.040
+0.120 (3.06%)
Nov 2, 2026, 4:32 PM CET
ZCCM Investments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 3.96 | 4.04 | 3.96 | 4.04 | 4.04 | 3.06% | 6,783 |
| Oct 30, 2026 | 3.76 | 3.92 | 3.76 | 3.92 | 3.92 | 4.26% | 3,007 |
| Oct 29, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -4.57% | 6,080 |
| Oct 28, 2026 | 3.88 | 3.94 | 3.88 | 3.94 | 3.94 | -0.51% | 727 |
| Oct 27, 2026 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 3.66% | 688 |
| Oct 26, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.60% | 150 |
| Oct 23, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | -1.05% | 2,840 |
| Oct 22, 2026 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | - | 3,719 |
| Oct 21, 2026 | 3.82 | 3.82 | 3.80 | 3.80 | 3.80 | -0.52% | 21,973 |
| Oct 20, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | 4,900 |
| Oct 19, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.03% | 274 |
| Oct 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 2,084 |
| Oct 15, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -2.50% | 20,121 |
| Oct 14, 2026 | 4.02 | 4.02 | 4.00 | 4.00 | 4.00 | -2.44% | 8,843 |
| Oct 13, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | - | 13,740 |
| Oct 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | 2 |
| Oct 9, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.99% | 207 |
| Oct 8, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -2.65% | 1,120 |
| Oct 7, 2026 | 4.04 | 4.18 | 4.04 | 4.18 | 4.13 | 3.98% | 2,350 |
| Oct 6, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | 854 |
| Oct 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 3.97 | - | 2,155 |
| Oct 2, 2026 | 4.20 | 4.20 | 4.02 | 4.02 | 3.97 | -4.29% | 101 |
| Oct 1, 2026 | 4.00 | 4.20 | 4.00 | 4.20 | 4.15 | - | 15,014 |
| Sep 30, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | 116 |
| Sep 29, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.15 | 4.48% | 5,545 |
| Sep 28, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 3.97 | 0.50% | 12,025 |
| Sep 25, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.95 | -2.44% | 18,688 |
| Sep 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.05 | - | 12,633 |
| Sep 23, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.05 | -2.84% | 15,000 |
| Sep 22, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | 4.17 | -1.86% | 377 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.25 | -1.83% | 1,534 |
| Sep 18, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.33 | 3.30% | 751 |
| Sep 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | -4.07% | 550 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | -0.90% | 1,050 |
| Sep 15, 2026 | 4.10 | 4.46 | 4.10 | 4.46 | 4.41 | 8.78% | 1,057 |
| Sep 14, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.05 | -8.07% | 11,968 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.41 | 4.69% | 1,100 |
| Sep 10, 2026 | 4.46 | 4.46 | 4.26 | 4.26 | 4.21 | -3.18% | 4,750 |
| Sep 9, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.35 | 3.77% | 5,748 |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.19 | 0.95% | 1,940 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.15 | - | 15,834 |
| Sep 4, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.15 | 5.00% | 18,365 |
| Sep 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 3.95 | 1.52% | 16,033 |
| Sep 2, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.89 | 0.51% | 1,690 |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.87 | 0.51% | 853 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.85 | 2.63% | 1,250 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.75 | -2.06% | 650 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.83 | 2.11% | 4,336 |
| Aug 26, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.75 | - | 1,079 |
| Aug 25, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.75 | -2.06% | 301 |