Exacompta Clairefontaine S.A. (LON:0FOA)
London · Delayed Price · Currency is GBP · Price in EUR 164.00
+5.00 (3.14%)
At close: Aug 28, 2026
LON:0FOA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 3.14% | - |
| Aug 25, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Aug 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.23% | - |
| Aug 21, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.99% | - |
| Aug 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Aug 6, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 0.60% | - |
| Aug 5, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jul 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -0.60% | - |
| Jul 27, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | - |
| Jul 23, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -3.55% | - |
| Jul 20, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Jul 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Jun 30, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -1.21% | - |
| Jun 29, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 26, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | - |
| Jun 24, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | - |
| Jun 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Jun 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.23% | - |
| Jun 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 3.16% | - |
| Jun 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | - |
| Jun 3, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -1.17% | - |
| Jun 1, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 162.90 | 1.80% | - |
| May 29, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | 0.60% | 2 |
| May 28, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 2.47% | - |
| May 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | - | - |
| May 25, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 1.89% | - |
| May 20, 2026 | 164.00 | 164.00 | 159.00 | 159.00 | 152.36 | -3.05% | 5 |
| May 13, 2026 | 159.00 | 164.00 | 159.00 | 164.00 | 157.15 | 1.23% | - |
| May 8, 2026 | 158.00 | 162.00 | 158.00 | 162.00 | 155.23 | 1.25% | - |
| May 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | -1.23% | - |
| Apr 30, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | 3.18% | - |
| Apr 28, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 150.44 | -3.09% | - |
| Apr 27, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | -2.41% | - |
| Apr 23, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 1.22% | - |
| Apr 20, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | - | - |
| Apr 17, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 157.15 | 1.23% | - |
| Apr 13, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | -2.41% | - |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 159.07 | 3.75% | - |
| Mar 26, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 153.32 | - | 1 |
| Mar 23, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 153.32 | -1.23% | - |
| Mar 16, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 155.23 | -2.99% | - |
| Mar 10, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | - | - |
| Mar 9, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 160.03 | -0.60% | - |
| Mar 5, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 160.98 | - | - |