ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 4.220
-0.080 (-1.86%)
Sep 22, 2026, 4:30 PM CET
ZCCM Investments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.30 | 4.30 | 4.22 | 4.22 | - | -1.86% | 377 |
| Sep 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -1.83% | 1,534 |
| Sep 18, 2026 | 4.14 | 4.38 | 4.14 | 4.38 | 4.38 | 3.30% | 751 |
| Sep 17, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -4.07% | 550 |
| Sep 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | 1,050 |
| Sep 15, 2026 | 4.10 | 4.46 | 4.10 | 4.46 | 4.46 | 8.78% | 1,057 |
| Sep 14, 2026 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -8.07% | 11,968 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | 4.69% | 1,100 |
| Sep 10, 2026 | 4.46 | 4.46 | 4.26 | 4.26 | 4.26 | -3.18% | 4,750 |
| Sep 9, 2026 | 4.30 | 4.40 | 4.30 | 4.40 | 4.40 | 3.77% | 5,748 |
| Sep 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 1,940 |
| Sep 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 15,834 |
| Sep 4, 2026 | 4.10 | 4.20 | 4.10 | 4.20 | 4.20 | 5.00% | 18,365 |
| Sep 3, 2026 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.52% | 16,033 |
| Sep 2, 2026 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | 0.51% | 1,690 |
| Sep 1, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 853 |
| Aug 31, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 1,250 |
| Aug 28, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.06% | 650 |
| Aug 27, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 4,336 |
| Aug 26, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | - | 1,079 |
| Aug 25, 2026 | 3.88 | 3.88 | 3.80 | 3.80 | 3.80 | -2.06% | 301 |
| Aug 24, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.11% | 201 |
| Aug 21, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,572 |
| Aug 20, 2026 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | 0.53% | 2,546 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 178 |
| Aug 18, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 1 |
| Aug 17, 2026 | 3.62 | 3.78 | 3.62 | 3.78 | 3.78 | 4.42% | 1,351 |
| Aug 14, 2026 | 3.66 | 3.66 | 3.62 | 3.62 | 3.62 | 0.56% | 1,477 |
| Aug 13, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -4.76% | 620 |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Aug 11, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.53% | 2,584 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.76 | 3.76 | 3.76 | 0.53% | 4,451 |
| Aug 7, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.63% | 8,650 |
| Aug 6, 2026 | 3.64 | 3.68 | 3.64 | 3.68 | 3.68 | 1.10% | 14,379 |
| Aug 5, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 105 |
| Aug 4, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 201 |
| Aug 3, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 3,144 |
| Jul 31, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Jul 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | 1 |
| Jul 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | 30 |
| Jul 28, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1 |
| Jul 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | 3,768 |
| Jul 24, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | - | 252 |
| Jul 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.11% | 5 |
| Jul 22, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 1 |
| Jul 21, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 1 |
| Jul 20, 2026 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | - | 953 |
| Jul 17, 2026 | 3.52 | 3.70 | 3.52 | 3.70 | 3.70 | - | 501 |
| Jul 16, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | 2,636 |
| Jul 15, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 2,786 |