Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France
· Delayed Price · Currency is EUR 10.90
+0.35 (3.32%)
At close: Mar 6, 2026
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.60 | 10.90 | 10.55 | 10.90 | 10.90 | 3.32% | 79 |
| Mar 5, 2026 | 10.60 | 10.60 | 10.55 | 10.55 | 10.55 | - | 121 |
| Mar 4, 2026 | 10.85 | 10.55 | 10.55 | 10.55 | 10.55 | -3.21% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 10.55 | 10.90 | 10.90 | -0.46% | 2,285 |
| Mar 2, 2026 | 11.20 | 11.20 | 10.95 | 10.95 | 10.95 | -2.23% | 299 |
| Feb 27, 2026 | 11.05 | 11.20 | 10.90 | 11.20 | 11.20 | 0.90% | 71 |
| Feb 26, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 51 |
| Feb 25, 2026 | 10.70 | 11.10 | 10.65 | 11.10 | 11.10 | 3.74% | 1,440 |
| Feb 24, 2026 | 10.55 | 10.70 | 10.70 | 10.70 | 10.70 | 0.94% | - |
| Feb 23, 2026 | 10.50 | 10.60 | 10.45 | 10.60 | 10.60 | -0.93% | 1,861 |
| Feb 20, 2026 | 10.90 | 10.95 | 10.45 | 10.70 | 10.70 | -5.73% | 9,122 |
| Feb 19, 2026 | 11.50 | 11.50 | 10.85 | 11.35 | 11.35 | -1.30% | 1,936 |
| Feb 18, 2026 | 11.90 | 11.90 | 11.25 | 11.50 | 11.50 | -3.77% | 1,688 |
| Feb 17, 2026 | 12.05 | 12.05 | 11.20 | 11.95 | 11.95 | -1.24% | 2,207 |
| Feb 16, 2026 | 11.85 | 12.10 | 11.60 | 12.10 | 12.10 | - | 1,762 |
| Feb 13, 2026 | 12.00 | 12.15 | 11.80 | 12.10 | 12.10 | 0.41% | 501 |
| Feb 12, 2026 | 11.70 | 12.10 | 11.60 | 12.05 | 12.05 | 5.24% | 1,854 |
| Feb 11, 2026 | 12.00 | 12.30 | 11.35 | 11.45 | 11.45 | -4.58% | 5,668 |
| Feb 10, 2026 | 11.95 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Feb 9, 2026 | 11.80 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | - |
| Feb 6, 2026 | 11.85 | 11.85 | 11.75 | 11.80 | 11.80 | - | 1,082 |
| Feb 5, 2026 | 12.10 | 12.10 | 11.80 | 11.80 | 11.80 | -2.07% | 444 |
| Feb 4, 2026 | 11.95 | 12.05 | 11.75 | 12.05 | 12.05 | 0.42% | 718 |
| Feb 3, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 862 |
| Feb 2, 2026 | 12.00 | 12.15 | 11.80 | 12.00 | 12.00 | - | 1,477 |
| Jan 30, 2026 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | -0.83% | 117 |
| Jan 29, 2026 | 12.05 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 1,151 |
| Jan 28, 2026 | 12.05 | 12.15 | 12.00 | 12.00 | 12.00 | -0.83% | 474 |
| Jan 27, 2026 | 12.10 | 12.15 | 12.00 | 12.10 | 12.10 | -0.41% | 94 |
| Jan 26, 2026 | 12.15 | 12.15 | 11.90 | 12.15 | 12.15 | 0.41% | 702 |
| Jan 23, 2026 | 12.10 | 12.15 | 12.10 | 12.10 | 12.10 | - | 286 |
| Jan 22, 2026 | 12.00 | 12.10 | 11.80 | 12.10 | 12.10 | 0.83% | 1,873 |
| Jan 21, 2026 | 11.85 | 12.00 | 11.80 | 12.00 | 12.00 | 0.84% | 722 |
| Jan 20, 2026 | 11.65 | 11.90 | 11.30 | 11.90 | 11.90 | 2.15% | 1,991 |
| Jan 19, 2026 | 11.60 | 11.65 | 11.30 | 11.65 | 11.65 | - | 805 |
| Jan 16, 2026 | 11.60 | 11.70 | 11.50 | 11.65 | 11.65 | 0.43% | 177 |
| Jan 15, 2026 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 1.31% | 371 |
| Jan 14, 2026 | 11.35 | 11.45 | 11.20 | 11.45 | 11.45 | 0.88% | 1,026 |
| Jan 13, 2026 | 11.25 | 11.40 | 10.90 | 11.35 | 11.35 | 0.89% | 801 |
| Jan 12, 2026 | 11.25 | 11.35 | 10.65 | 11.25 | 11.25 | -0.88% | 1,577 |
| Jan 9, 2026 | 11.40 | 11.35 | 11.35 | 11.35 | 11.35 | - | - |
| Jan 8, 2026 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | - | 361 |
| Jan 7, 2026 | 11.35 | 11.35 | 11.05 | 11.35 | 11.35 | - | 354 |
| Jan 6, 2026 | 11.00 | 11.35 | 11.00 | 11.35 | 11.35 | 0.89% | 633 |
| Jan 5, 2026 | 10.80 | 11.60 | 10.80 | 11.25 | 11.25 | 2.74% | 1,344 |
| Jan 2, 2026 | 11.20 | 11.20 | 10.90 | 10.95 | 10.95 | -2.23% | 617 |
| Dec 31, 2025 | 10.95 | 11.20 | 10.80 | 11.20 | 11.20 | 1.82% | 401 |
| Dec 30, 2025 | 10.95 | 11.00 | 10.95 | 11.00 | 11.00 | 0.46% | 312 |
| Dec 29, 2025 | 10.65 | 11.00 | 10.60 | 10.95 | 10.95 | 1.86% | 2,477 |
| Dec 24, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 6 |
| Dec 23, 2025 | 10.70 | 10.75 | 10.65 | 10.75 | 10.75 | 0.94% | 718 |
| Dec 22, 2025 | 10.70 | 10.70 | 10.65 | 10.65 | 10.65 | -1.39% | 718 |
| Dec 19, 2025 | 10.95 | 10.95 | 10.60 | 10.80 | 10.80 | -1.37% | 1,599 |
| Dec 18, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 1 |
| Dec 17, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 1 |
| Dec 16, 2025 | 10.90 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Dec 15, 2025 | 10.70 | 10.90 | 10.65 | 10.90 | 10.90 | 1.87% | 1,256 |
| Dec 12, 2025 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | - | 14 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.65 | 10.70 | 10.70 | -0.93% | 257 |
| Dec 10, 2025 | 10.75 | 10.80 | 10.55 | 10.80 | 10.80 | - | 360 |
| Dec 9, 2025 | 10.80 | 10.80 | 10.55 | 10.80 | 10.80 | -0.46% | 200 |
| Dec 8, 2025 | 10.95 | 10.95 | 10.40 | 10.85 | 10.85 | -0.91% | 2,535 |
| Dec 5, 2025 | 10.80 | 11.00 | 10.75 | 10.95 | 10.95 | 1.86% | 491 |
| Dec 4, 2025 | 10.80 | 10.90 | 10.75 | 10.75 | 10.75 | - | 326 |
| Dec 3, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | -1.38% | 1,145 |
| Dec 2, 2025 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -1.80% | 430 |
| Dec 1, 2025 | 11.40 | 11.40 | 10.70 | 11.10 | 11.10 | -3.90% | 2,850 |
| Nov 28, 2025 | 11.35 | 11.55 | 11.35 | 11.55 | 11.55 | 2.21% | 1,176 |
| Nov 27, 2025 | 11.25 | 11.30 | 11.25 | 11.30 | 11.30 | 1.80% | 86 |
| Nov 26, 2025 | 11.15 | 11.30 | 11.10 | 11.10 | 11.10 | 1.37% | 206 |
| Nov 25, 2025 | 10.85 | 11.35 | 10.85 | 10.95 | 10.95 | 1.39% | 2,902 |
| Nov 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Nov 21, 2025 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | - | 175 |
| Nov 20, 2025 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 31 |
| Nov 19, 2025 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -2.65% | 1,251 |
| Nov 18, 2025 | 11.40 | 11.45 | 11.25 | 11.30 | 11.30 | -2.59% | 335 |
| Nov 17, 2025 | 11.35 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 707 |
| Nov 14, 2025 | 11.65 | 11.65 | 11.40 | 11.40 | 11.40 | -2.15% | 33 |
| Nov 13, 2025 | 11.10 | 11.65 | 11.10 | 11.65 | 11.65 | 4.95% | 731 |
| Nov 12, 2025 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 3.74% | 1,174 |
| Nov 11, 2025 | 10.70 | 10.75 | 10.50 | 10.70 | 10.70 | - | 183 |
| Nov 10, 2025 | 10.55 | 10.70 | 10.40 | 10.70 | 10.70 | 0.47% | 361 |
| Nov 7, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -2.29% | 1,931 |
| Nov 6, 2025 | 10.90 | 10.95 | 10.90 | 10.90 | 10.90 | -1.80% | 890 |
| Nov 5, 2025 | 11.25 | 11.25 | 11.10 | 11.10 | 11.10 | -1.33% | 212 |
| Nov 4, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 46 |
| Nov 3, 2025 | 11.10 | 11.50 | 11.00 | 11.45 | 11.45 | 2.23% | 1,225 |
| Oct 31, 2025 | 11.35 | 11.60 | 11.20 | 11.20 | 11.20 | -1.75% | 177 |
| Oct 30, 2025 | 11.45 | 11.45 | 11.40 | 11.40 | 11.40 | -0.87% | 66 |
| Oct 29, 2025 | 11.70 | 11.75 | 11.50 | 11.50 | 11.50 | -2.13% | 279 |
| Oct 28, 2025 | 11.60 | 11.75 | 11.55 | 11.75 | 11.75 | 0.86% | 303 |
| Oct 27, 2025 | 11.45 | 11.65 | 11.45 | 11.65 | 11.65 | 1.75% | 1,037 |
| Oct 24, 2025 | 11.50 | 11.65 | 11.45 | 11.45 | 11.45 | - | 322 |
| Oct 23, 2025 | 11.35 | 11.60 | 11.35 | 11.45 | 11.45 | - | 524 |
| Oct 22, 2025 | 11.50 | 11.50 | 11.05 | 11.45 | 11.45 | -2.14% | 1,822 |
| Oct 21, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | - | 548 |
| Oct 20, 2025 | 12.15 | 12.15 | 11.70 | 11.70 | 11.70 | -3.70% | 1,508 |
| Oct 17, 2025 | 11.95 | 12.15 | 11.65 | 12.15 | 12.15 | 1.25% | 10,798 |
| Oct 16, 2025 | 11.70 | 12.00 | 11.55 | 12.00 | 12.00 | 2.56% | 1,012 |
| Oct 15, 2025 | 11.50 | 11.70 | 11.45 | 11.70 | 11.70 | 1.30% | 1,385 |