Centrale d'Achat Française pour l'Outre-Mer Société Anonyme (EPA:ALCAF)
France
· Delayed Price · Currency is EUR 11.05
+0.10 (0.91%)
Apr 28, 2026, 4:30 PM CET
EPA:ALCAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11.00 | 11.00 | 10.95 | 10.95 | 10.95 | - | 1,878 |
| Apr 24, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.45% | 92 |
| Apr 23, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | - | 513 |
| Apr 22, 2026 | 10.85 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Apr 21, 2026 | 10.75 | 10.95 | 10.75 | 10.80 | 10.80 | 0.47% | 756 |
| Apr 20, 2026 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | -1.38% | 6 |
| Apr 17, 2026 | 10.85 | 10.90 | 10.85 | 10.90 | 10.90 | -0.46% | 57 |
| Apr 16, 2026 | 10.90 | 10.95 | 10.90 | 10.95 | 10.95 | 0.46% | 203 |
| Apr 15, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 1.40% | 300 |
| Apr 14, 2026 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -0.46% | 381 |
| Apr 13, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | -0.92% | 739 |
| Apr 10, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 402 |
| Apr 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -0.92% | 222 |
| Apr 8, 2026 | 10.70 | 10.85 | 10.85 | 10.85 | 10.85 | 2.36% | - |
| Apr 7, 2026 | 10.90 | 10.95 | 10.60 | 10.60 | 10.60 | -3.20% | 8 |
| Apr 2, 2026 | 10.90 | 10.95 | 10.65 | 10.95 | 10.95 | - | 14 |
| Apr 1, 2026 | 10.80 | 10.95 | 10.80 | 10.95 | 10.95 | 1.39% | 385 |
| Mar 31, 2026 | 10.80 | 10.85 | 10.80 | 10.80 | 10.80 | - | 7 |
| Mar 30, 2026 | 10.50 | 10.95 | 10.50 | 10.80 | 10.80 | 0.47% | 917 |
| Mar 27, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1 |
| Mar 26, 2026 | 10.80 | 10.80 | 10.50 | 10.75 | 10.75 | -0.46% | 252 |
| Mar 25, 2026 | 10.80 | 10.80 | 10.75 | 10.80 | 10.80 | -0.46% | 701 |
| Mar 24, 2026 | 10.70 | 10.85 | 10.50 | 10.85 | 10.85 | 1.40% | 1,190 |
| Mar 23, 2026 | 10.80 | 10.80 | 10.45 | 10.70 | 10.70 | -2.28% | 410 |
| Mar 20, 2026 | 11.05 | 11.05 | 10.65 | 10.95 | 10.95 | -1.35% | 1,149 |
| Mar 19, 2026 | 11.05 | 11.10 | 10.75 | 11.10 | 11.10 | -0.89% | 391 |
| Mar 18, 2026 | 10.75 | 11.20 | 10.55 | 11.20 | 11.20 | 3.70% | 2,052 |
| Mar 17, 2026 | 10.75 | 10.80 | 10.50 | 10.80 | 10.80 | - | 954 |
| Mar 16, 2026 | 10.80 | 11.00 | 10.65 | 10.80 | 10.80 | 1.89% | 1,939 |
| Mar 13, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | - | 141 |
| Mar 12, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | - | 89 |
| Mar 11, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.44% | 545 |
| Mar 10, 2026 | 10.40 | 10.45 | 10.45 | 10.45 | 10.45 | -1.88% | - |
| Mar 9, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | -2.29% | 436 |
| 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 |