Exacompta Clairefontaine S.A. (EPA:ALEXA)
France
· Delayed Price · Currency is EUR 155.00
0.00 (0.00%)
Sep 26, 2025, 4:30 PM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 12 |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 38 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 29 |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 15 |
| Sep 22, 2025 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | -4.32% | 138 |
| Sep 19, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -4.71% | 195 |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 67 |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 34 |
| Sep 16, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 30 |
| Sep 15, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 2.44% | 64 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 36 |
| Sep 11, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 257 |
| Sep 10, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 3.21% | 67 |
| Sep 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 35 |
| Sep 8, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 321 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 60 |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 20 |
| Sep 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 178 |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 2 |
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 20 |
| Aug 29, 2025 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -2.56% | 16 |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | 3 |
| Aug 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 6 |
| Aug 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 3 |
| Aug 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 14 |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 37 |
| Aug 20, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 21 |
| Aug 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 21 |
| Aug 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 22 |
| Aug 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 10 |
| Aug 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 63 |
| Aug 13, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 0.66% | 50 |
| Aug 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 24 |
| Aug 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 18 |
| Aug 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 113 |
| Aug 7, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 9 |
| Aug 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1 |
| Aug 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 43 |
| Aug 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 10 |
| Aug 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 2 |
| Jul 31, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 10 |
| Jul 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 18 |
| Jul 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 25 |
| Jul 25, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 24, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.31% | 2 |
| Jul 23, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1.32% | 12 |
| Jul 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 54 |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 27 |