Macompta.fr (EPA:ALCPA)
France
· Delayed Price · Currency is EUR 5.50
-0.25 (-4.35%)
Apr 28, 2026, 5:20 PM CET
Macompta.fr Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 147 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 561 |
| Apr 23, 2026 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -1.71% | 542 |
| Apr 22, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | - | 377 |
| Apr 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 127 |
| Apr 20, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -1.67% | 195 |
| Apr 17, 2026 | 6.00 | 6.05 | 6.00 | 6.00 | 6.00 | - | 1,411 |
| Apr 16, 2026 | 6.05 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 805 |
| Apr 15, 2026 | 5.85 | 6.05 | 5.85 | 6.05 | 6.05 | 4.31% | 374 |
| Apr 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 36 |
| Apr 13, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | 271 |
| Apr 10, 2026 | 5.85 | 5.85 | 5.70 | 5.70 | 5.70 | -1.72% | 1,578 |
| Apr 9, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | 35 |
| Apr 8, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 1 |
| Apr 7, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 327 |
| Apr 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 605 |
| Apr 1, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | - | 268 |
| Mar 31, 2026 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -3.39% | 2,311 |
| Mar 30, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -4.84% | 974 |
| Mar 27, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 7.83% | 2,044 |
| Mar 26, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 845 |
| Mar 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Mar 24, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 105 |
| Mar 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 155 |
| Mar 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 196 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 126 |
| Mar 18, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 5,309 |
| Mar 17, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | 1.75% | 2,000 |
| Mar 16, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 5,805 |
| Mar 13, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 503 |
| Mar 12, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 3,210 |
| Mar 11, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 3,661 |
| Mar 10, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 818 |
| Mar 9, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 2,878 |
| Mar 6, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | 1,021 |
| Mar 5, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | 145 |
| Mar 4, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 679 |
| Mar 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -3.45% | 120 |
| Mar 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 734 |
| Feb 27, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 9,501 |
| Feb 26, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 2.65% | 1,920 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | 3,000 |
| Feb 24, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 4,674 |
| Feb 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | 18,663 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 1,000 |
| Feb 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,200 |
| Feb 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 50 |
| Feb 17, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 1.94% | 2,065 |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 837 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -3.74% | 1,357 |
| Feb 12, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -0.93% | 2,149 |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 750 |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | 4,230 |
| Feb 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -8.33% | 2,435 |
| Feb 6, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -4.76% | 1,049 |
| Feb 5, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | 240 |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,700 |
| Feb 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 305 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 625 |
| Jan 30, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -1.52% | 71 |
| Jan 29, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Jan 28, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 1,530 |
| Jan 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 555 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -5.07% | 1,411 |
| Jan 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 4.55% | 1,362 |
| Jan 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 251 |
| Jan 21, 2026 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 1.54% | 868 |
| Jan 20, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 207 |
| Jan 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | 782 |
| Jan 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,822 |
| Jan 15, 2026 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | -5.80% | 7,349 |
| Jan 14, 2026 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 4.55% | 60 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.60 | 6.60 | 6.60 | -4.35% | 1,873 |
| Jan 12, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 12 |
| Jan 9, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 3 |
| Jan 8, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 7, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jan 6, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 41 |
| Jan 5, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 6.92% | 980 |
| Jan 2, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,525 |
| Dec 31, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,200 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -6.47% | 950 |
| Dec 24, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.21% | 15 |
| Dec 23, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | -1.45% | 747 |
| Dec 22, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 419 |
| Dec 19, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -1.43% | 2,461 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 900 |
| Dec 17, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | 504 |
| Dec 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 82 |
| Dec 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 145 |
| Dec 12, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 11, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Dec 9, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | - | 468 |
| Dec 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 561 |
| Dec 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 459 |
| Dec 4, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| Dec 3, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | 87 |
| Dec 2, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.09 | - | 456 |