Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France
· Delayed Price · Currency is EUR 10.95
+0.20 (1.86%)
At close: Dec 5, 2025
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 11.50 | 11.70 | 11.45 | 11.55 | 11.55 | 0.87% | 1,085 |
| Oct 13, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 3,674 |
| Oct 10, 2025 | 11.35 | 11.50 | 11.20 | 11.45 | 11.45 | 0.88% | 3,294 |
| Oct 9, 2025 | 11.20 | 11.40 | 10.70 | 11.35 | 11.35 | -0.44% | 4,754 |
| Oct 8, 2025 | 10.95 | 11.50 | 10.50 | 11.40 | 11.40 | 2.24% | 5,225 |
| Oct 7, 2025 | 10.50 | 11.15 | 10.50 | 11.15 | 11.15 | 3.24% | 2,497 |
| Oct 6, 2025 | 10.45 | 10.85 | 10.40 | 10.80 | 10.80 | -1.37% | 2,032 |
| Oct 3, 2025 | 10.80 | 11.15 | 10.80 | 10.95 | 10.95 | -0.45% | 1,717 |
| Oct 2, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 765 |
| Oct 1, 2025 | 11.40 | 11.45 | 11.20 | 11.20 | 11.20 | -2.18% | 201 |
| Sep 30, 2025 | 11.60 | 11.60 | 11.30 | 11.45 | 11.45 | -2.14% | 913 |
| Sep 29, 2025 | 11.10 | 11.70 | 10.85 | 11.70 | 11.70 | 5.41% | 1,879 |
| Sep 26, 2025 | 11.00 | 11.10 | 10.85 | 11.10 | 11.10 | 0.91% | 1,709 |
| Sep 25, 2025 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 5.26% | 28,923 |
| Sep 24, 2025 | 10.20 | 10.45 | 10.15 | 10.45 | 10.45 | 2.96% | 1,427 |
| Sep 23, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | - | 819 |
| Sep 22, 2025 | 10.00 | 10.20 | 10.00 | 10.15 | 10.15 | 1.50% | 2,140 |
| Sep 19, 2025 | 9.88 | 10.00 | 9.88 | 10.00 | 10.00 | 1.21% | 6,161 |
| Sep 18, 2025 | 9.88 | 9.92 | 9.88 | 9.88 | 9.88 | -0.20% | 872 |
| Sep 17, 2025 | 9.76 | 9.90 | 9.76 | 9.90 | 9.90 | 1.64% | 2,537 |
| Sep 16, 2025 | 9.64 | 9.74 | 9.64 | 9.74 | 9.74 | 1.25% | 416 |
| Sep 15, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.42% | 421 |
| Sep 12, 2025 | 9.64 | 9.64 | 9.58 | 9.58 | 9.58 | -0.62% | 257 |
| Sep 11, 2025 | 9.42 | 9.64 | 9.42 | 9.64 | 9.64 | 2.55% | 609 |
| Sep 10, 2025 | 9.54 | 9.56 | 8.80 | 9.40 | 9.40 | -2.69% | 4,689 |
| Sep 9, 2025 | 9.50 | 9.66 | 9.48 | 9.66 | 9.66 | 3.65% | 831 |
| Sep 8, 2025 | 9.72 | 9.76 | 9.32 | 9.32 | 9.32 | -3.92% | 3,692 |
| Sep 5, 2025 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | -0.21% | 301 |
| Sep 4, 2025 | 9.94 | 9.94 | 9.72 | 9.72 | 9.72 | -1.62% | 2,034 |
| Sep 3, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | - | 1 |
| Sep 2, 2025 | 10.00 | 10.00 | 9.40 | 9.88 | 9.88 | - | 2,326 |
| Sep 1, 2025 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | -1.00% | 688 |
| Aug 29, 2025 | 9.98 | 9.98 | 9.90 | 9.98 | 9.98 | -0.20% | 476 |
| Aug 28, 2025 | 9.94 | 10.00 | 9.92 | 10.00 | 10.00 | 1.01% | 732 |
| Aug 27, 2025 | 9.82 | 9.90 | 9.82 | 9.90 | 9.90 | 1.02% | 171 |
| Aug 26, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -3.92% | 1,243 |
| Aug 25, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 522 |
| Aug 22, 2025 | 10.25 | 10.25 | 9.98 | 10.20 | 10.20 | -0.49% | 2,934 |
| Aug 21, 2025 | 9.42 | 10.25 | 9.40 | 10.25 | 10.25 | 9.98% | 4,367 |
| Aug 20, 2025 | 9.32 | 9.36 | 9.32 | 9.32 | 9.32 | 0.22% | 1,246 |
| Aug 19, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 135 |
| Aug 18, 2025 | 9.38 | 9.38 | 9.30 | 9.30 | 9.30 | -0.85% | 452 |
| Aug 15, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | - | 250 |
| Aug 14, 2025 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 0.21% | 417 |
| Aug 13, 2025 | 9.26 | 9.38 | 9.24 | 9.36 | 9.36 | 1.30% | 1,842 |
| Aug 12, 2025 | 9.28 | 9.28 | 9.24 | 9.24 | 9.24 | -0.22% | 241 |
| Aug 11, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.26 | -0.43% | 870 |
| Aug 8, 2025 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | - | 716 |
| Aug 7, 2025 | 9.24 | 9.30 | 9.22 | 9.30 | 9.30 | 0.65% | 1,063 |
| Aug 6, 2025 | 9.26 | 9.26 | 9.20 | 9.24 | 9.24 | -0.22% | 481 |
| Aug 5, 2025 | 9.42 | 9.42 | 9.26 | 9.26 | 9.26 | -0.64% | 1,033 |
| Aug 4, 2025 | 9.34 | 9.34 | 9.22 | 9.32 | 9.32 | -0.21% | 925 |
| Aug 1, 2025 | 9.34 | 9.50 | 9.30 | 9.34 | 9.34 | - | 1,031 |
| Jul 31, 2025 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | -1.06% | 493 |
| Jul 30, 2025 | 9.48 | 9.48 | 9.36 | 9.44 | 9.44 | -1.26% | 275 |
| Jul 29, 2025 | 9.50 | 9.58 | 9.20 | 9.56 | 9.56 | 0.63% | 3,342 |
| Jul 28, 2025 | 9.14 | 9.56 | 9.10 | 9.50 | 9.50 | 4.40% | 5,385 |
| Jul 25, 2025 | 9.10 | 9.14 | 9.10 | 9.10 | 9.10 | - | 400 |
| Jul 24, 2025 | 9.00 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 842 |
| Jul 23, 2025 | 8.74 | 9.18 | 8.74 | 9.00 | 9.00 | 2.74% | 2,391 |
| Jul 22, 2025 | 8.48 | 8.76 | 8.34 | 8.76 | 8.76 | 3.06% | 5,236 |
| Jul 21, 2025 | 8.34 | 8.54 | 8.34 | 8.50 | 8.50 | -0.23% | 681 |