Acanthe Développement (EPA:ACAN)
France
· Delayed Price · Currency is EUR 0.232
-0.013 (-5.31%)
At close: Dec 5, 2025
Acanthe Développement Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | - | 0.41% | 500 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 1,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.86% | 2,702 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.90% | 5,461 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.08% | 13,845 |
| Nov 28, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 0.42% | 18,065 |
| Nov 27, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.02% | 6,105 |
| Nov 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.33% | 627 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.90% | 500 |
| Nov 24, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 14,038 |
| Nov 21, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -7.60% | 13,887 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 1,214 |
| Nov 19, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.76% | 42,396 |
| Nov 18, 2025 | 0.24 | 0.26 | 0.23 | 0.23 | 0.23 | -9.73% | 57,921 |
| Nov 17, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.80% | 11,310 |
| Nov 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 20,709 |
| Nov 13, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 4,179 |
| Nov 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 3,602 |
| Nov 11, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -1.61% | 20,909 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 7, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 23,777 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 7,691 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 10,901 |
| Nov 4, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 7,133 |
| Nov 3, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 3,811 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 3,234 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 6,036 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 6,553 |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.61% | 2,313 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 125,945 |
| Oct 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.22% | 27,402 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.08% | 62,238 |
| Oct 22, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 30,225 |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.77% | 34,621 |
| Oct 20, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -5.83% | 33,302 |
| Oct 17, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.56% | 64,069 |
| Oct 16, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 0.86% | 3,971 |
| Oct 15, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.33% | 24,043 |
| Oct 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | 3,711 |
| Oct 13, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 1.29% | 100,119 |
| Oct 10, 2025 | 0.25 | 0.25 | 0.20 | 0.23 | 0.23 | -7.54% | 223,214 |
| Oct 9, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 15,033 |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.91% | 78,460 |
| Oct 7, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 0.77% | 60,024 |
| Oct 6, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.35% | 123,172 |
| Oct 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 4,373 |
| Oct 2, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.13% | 34,089 |
| Oct 1, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -2.21% | 35,426 |
| Sep 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -0.73% | 52,994 |
| Sep 29, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 51,756 |
| Sep 26, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 0.37% | 15,135 |
| Sep 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.09% | 6,445 |
| Sep 24, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -1.08% | 9,727 |
| Sep 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.83% | 27,023 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -2.85% | 56,560 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.18% | 129,172 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -2.48% | 115,361 |
| Sep 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -5.05% | 280,795 |
| Sep 16, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | -1.00% | 84,747 |
| Sep 15, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.60% | 80,383 |
| Sep 12, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.33% | 5,742 |
| Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -2.90% | 19,280 |
| Sep 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 6,328 |
| Sep 9, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 0.33% | 11,025 |
| Sep 8, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.66% | 9,408 |
| Sep 5, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.95% | 9,000 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.96% | 13,706 |
| Sep 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.30% | 17,935 |
| Sep 2, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 1,500 |
| Sep 1, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.56% | 30,686 |
| Aug 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.63% | 44,074 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 493 |
| Aug 27, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 3,934 |
| Aug 26, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 19 |
| Aug 25, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.59% | 11,916 |
| Aug 22, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 37,136 |
| Aug 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 3,000 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,841 |
| Aug 19, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 714 |
| Aug 18, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 30,403 |
| Aug 15, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 9,111 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 99,918 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 15,821 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.95% | 33,615 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.94% | 3,928 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 14,700 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 4,600 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 12,986 |
| Aug 1, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.95% | 3,718 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -2.46% | 4,794 |
| Jul 30, 2025 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.22% | 67,654 |
| Jul 29, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 2.49% | 7,859 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -2.43% | 5,827 |
| Jul 25, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | -0.30% | 1,264 |
| Jul 24, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 60,843 |
| Jul 23, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | 0.31% | 26,171 |
| Jul 22, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.33% | 50,085 |
| Jul 21, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | 0.33 | - | 8,009 |