ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 3.000
0.00 (0.00%)
May 19, 2026, 12:21 PM CET
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -5.43% | 250 |
| Mar 24, 2026 | 2.44 | 2.58 | 2.44 | 2.58 | 2.58 | 7.50% | 510 |
| Mar 23, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -3.23% | 1,793 |
| Mar 20, 2026 | 2.52 | 2.52 | 2.48 | 2.48 | 2.48 | -1.59% | 669 |
| Mar 19, 2026 | 2.50 | 2.52 | 2.50 | 2.52 | 2.52 | -3.08% | 1,273 |
| Mar 18, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Mar 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 100 |
| Mar 16, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 100 |
| Mar 13, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 5.74% | 1,545 |
| Mar 12, 2026 | 2.54 | 2.54 | 2.44 | 2.44 | 2.44 | -5.43% | 150 |
| Mar 11, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -0.77% | 150 |
| Mar 10, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 5.69% | 50 |
| Mar 9, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Mar 6, 2026 | 2.44 | 2.46 | 2.44 | 2.46 | 2.46 | -5.38% | 1,390 |
| Mar 5, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |