ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 3.920
+0.020 (0.51%)
Sep 1, 2026, 4:30 PM CET
ZCCM Investments Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 3.37% | 2,511 |
| Jul 13, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 3,985 |
| Jul 10, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 855 |
| Jul 9, 2026 | 3.48 | 3.50 | 3.48 | 3.50 | 3.50 | 0.57% | 7,150 |
| Jul 8, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | 25,336 |
| Jul 7, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | 0.58% | 10,526 |
| Jul 6, 2026 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 3.64% | 6,977 |
| Jul 3, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.12% | 7,160 |
| Jul 2, 2026 | 3.24 | 3.24 | 3.20 | 3.20 | 3.20 | -0.62% | 2,170 |
| Jul 1, 2026 | 3.18 | 3.22 | 3.18 | 3.22 | 3.22 | 3.21% | 1,491 |
| Jun 30, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -1.27% | 1,500 |
| Jun 29, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | 1.28% | 2,739 |
| Jun 26, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 1.96% | 2,729 |
| Jun 25, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 5,001 |
| Jun 24, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 1.99% | 2 |