ZCCM Investments Holdings Plc (EPA:MLZAM)
France · Delayed Price · Currency is EUR 2.800
+0.100 (3.70%)
Apr 24, 2026, 4:30 PM CET
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | - | 3.70% | 9,437 |
| 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 | - | - |
| Mar 4, 2026 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 5.69% | 2,534 |
| Mar 3, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 0.82% | 1,223 |
| Mar 2, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.83% | 3,000 |
| Feb 27, 2026 | 2.58 | 2.58 | 2.42 | 2.42 | 2.42 | -6.20% | 902 |
| Feb 26, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | 277 |
| Feb 25, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Feb 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | 1,014 |
| Feb 23, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -3.03% | 3,030 |
| Feb 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 240 |
| Feb 19, 2026 | 2.66 | 2.66 | 2.60 | 2.60 | 2.60 | -2.99% | 193 |
| Feb 18, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | - | - |
| Feb 17, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | 3.08% | 288 |
| Feb 16, 2026 | 2.68 | 2.68 | 2.60 | 2.60 | 2.60 | -0.76% | 201 |
| Feb 13, 2026 | 2.76 | 2.76 | 2.62 | 2.62 | 2.62 | -5.07% | 9,060 |
| Feb 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -0.72% | 50 |