ZCCM Investments Holdings Plc (EPA:MLZAM)
France
· Delayed Price · Currency is EUR 2.280
+0.080 (3.64%)
Sep 26, 2025, 4:30 PM CET
ZCCM Investments Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.30 | 2.30 | 2.28 | 2.28 | 2.28 | 3.64% | 2,180 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.20 | 2.20 | 2.20 | -4.35% | 2,522 |
| Sep 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Sep 23, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 48 |
| Sep 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | 3,508 |
| Sep 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 3,833 |
| Sep 18, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | 1,400 |
| Sep 17, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -4.31% | 3,696 |
| Sep 16, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | 505 |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 890 |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.03% | 1,100 |
| Sep 11, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 120 |
| Sep 10, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 652 |
| Sep 9, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -7.20% | 10,208 |
| Sep 8, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 120 |
| Sep 5, 2025 | 2.46 | 2.50 | 2.46 | 2.50 | 2.50 | 0.81% | 9,531 |
| Sep 4, 2025 | 2.32 | 2.48 | 2.32 | 2.48 | 2.48 | 1.64% | 4,347 |
| Sep 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -6.15% | 22,641 |
| Sep 2, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | -0.76% | 2,115 |
| Sep 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | - | 15,285 |
| Aug 29, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | 0.77% | 9,278 |
| Aug 28, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.60 | 2.36% | 19,437 |
| Aug 27, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.79% | 15,175 |
| Aug 26, 2025 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 1.61% | 41,149 |
| Aug 25, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 8.77% | 10,950 |
| Aug 22, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 4.59% | 15,975 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 3.81% | 4,800 |
| Aug 20, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 1,238 |
| Aug 19, 2025 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 3.96% | 4,133 |
| Aug 18, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | 10,249 |
| Aug 15, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 3,463 |
| Aug 14, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | 2,009 |
| Aug 13, 2025 | 1.88 | 1.98 | 1.88 | 1.98 | 1.98 | 5.32% | 9,077 |
| Aug 12, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 3,354 |
| Aug 11, 2025 | 1.95 | 1.95 | 1.90 | 1.90 | 1.90 | -4.04% | 79 |
| Aug 8, 2025 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 11.86% | 598 |
| Aug 7, 2025 | 1.98 | 1.98 | 1.77 | 1.77 | 1.77 | -13.24% | 4,517 |
| Aug 6, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 10,460 |
| Aug 5, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | - | 10,205 |
| Aug 4, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.87 | 7.57% | 2,593 |
| Aug 1, 2025 | 1.99 | 1.99 | 1.85 | 1.85 | 1.74 | -6.57% | 1,301 |
| Jul 31, 2025 | 1.83 | 1.98 | 1.83 | 1.98 | 1.86 | -0.50% | 5,800 |
| Jul 30, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.87 | 9.34% | 77 |
| Jul 29, 2025 | 1.90 | 1.90 | 1.82 | 1.82 | 1.71 | -8.54% | 33,421 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.87 | 4.19% | 16,031 |
| Jul 25, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.79 | 3.24% | 18,000 |
| Jul 24, 2025 | 1.81 | 1.85 | 1.81 | 1.85 | 1.74 | 6.94% | 9,891 |
| Jul 23, 2025 | 1.81 | 1.81 | 1.73 | 1.73 | 1.62 | -3.89% | 7,016 |
| Jul 22, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.69 | 2.27% | 14,649 |
| Jul 21, 2025 | 1.70 | 1.76 | 1.70 | 1.76 | 1.65 | -3.30% | 18,300 |