ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 3.060
-0.020 (-0.65%)
Jun 8, 2026, 4:37 PM CET
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | 2,001 |
| Jun 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 1 |
| Jun 4, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Jun 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 9.93% | 1,781 |
| Jun 2, 2026 | 3.10 | 3.10 | 2.82 | 2.82 | 2.82 | -9.03% | 1,411 |
| Jun 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | 579 |
| May 29, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.65% | 2,083 |
| May 28, 2026 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.65% | 4,500 |
| May 27, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | 3,967 |
| May 26, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | 5,408 |
| May 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,603 |
| May 22, 2026 | 2.92 | 3.06 | 2.92 | 3.06 | 3.06 | 2.00% | 1,349 |
| May 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 734 |
| May 20, 2026 | 3.08 | 3.08 | 2.92 | 2.92 | 2.92 | -5.19% | 1,600 |
| May 19, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.67% | 2,141 |
| May 18, 2026 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | - | 2,720 |
| May 15, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.17% | 550 |
| May 14, 2026 | 2.98 | 2.98 | 2.88 | 2.88 | 2.88 | -3.36% | 2,003 |
| May 13, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.36% | 7,832 |
| May 12, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 2,940 |
| May 11, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | - | 5,607 |
| May 8, 2026 | 2.82 | 2.94 | 2.82 | 2.94 | 2.94 | 5.00% | 101 |
| May 7, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | 328 |
| May 6, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| May 5, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | 1,752 |
| May 4, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 2,679 |
| Apr 30, 2026 | 2.94 | 2.96 | 2.94 | 2.96 | 2.96 | 0.68% | 10,901 |
| Apr 29, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 0.68% | 450 |
| Apr 28, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | - | 3,712 |
| Apr 27, 2026 | 2.86 | 2.92 | 2.86 | 2.92 | 2.92 | 4.29% | 20,044 |
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 3.70% | 12,068 |
| Apr 23, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.75% | 1,000 |
| Apr 22, 2026 | 2.64 | 2.68 | 2.64 | 2.68 | 2.68 | 1.52% | 6,041 |
| Apr 21, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | 1.54% | 10,996 |
| Apr 20, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | - | 6,265 |
| Apr 17, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 0.78% | 2,290 |
| Apr 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 4,950 |
| Apr 15, 2026 | 2.54 | 2.60 | 2.54 | 2.60 | 2.60 | 2.36% | 3,694 |
| Apr 14, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | 4,010 |
| Apr 13, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 1 |
| Apr 10, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | 3.31% | 517 |
| Apr 9, 2026 | 2.54 | 2.54 | 2.42 | 2.42 | 2.42 | 2.54% | 231 |
| Apr 8, 2026 | 2.52 | 2.52 | 2.36 | 2.36 | 2.36 | -5.60% | 4,000 |
| Apr 7, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | - | 709 |
| Apr 2, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -3.10% | 444 |
| Apr 1, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 31, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | - |
| Mar 30, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | 2,097 |
| Mar 27, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2,527 |
| Mar 26, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 751 |