Exacompta Clairefontaine S.A. (EPA:ALEXA)
France
· Delayed Price · Currency is EUR 173.00
+3.00 (1.76%)
At close: Dec 5, 2025
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 59 |
| Dec 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 46 |
| Dec 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 58 |
| Dec 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 41 |
| Dec 1, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 39 |
| Nov 28, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 55 |
| Nov 27, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | 1.18% | 4 |
| Nov 26, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | - |
| Nov 25, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 177 |
| Nov 24, 2025 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 4.85% | 2,191 |
| Nov 21, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 4 |
| Nov 20, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 36 |
| Nov 19, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 50 |
| Nov 18, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 1 |
| Nov 17, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 9 |
| Nov 14, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -3.47% | 6 |
| Nov 13, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 2 |
| Nov 12, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 2.98% | 50 |
| Nov 11, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -2.33% | 5 |
| Nov 10, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 8 |
| Nov 7, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 2 |
| Nov 6, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | - | 13 |
| Nov 5, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.61% | 6 |
| Nov 4, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -5.14% | 33 |
| Nov 3, 2025 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 5.42% | 40 |
| Oct 31, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 15 |
| Oct 30, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 7 |
| Oct 29, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.60% | 7 |
| Oct 28, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1 |
| Oct 27, 2025 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | - | 20 |
| Oct 24, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 3.03% | 181 |
| Oct 23, 2025 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -0.60% | 80 |
| Oct 22, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 17 |
| Oct 21, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | -3.49% | 26 |
| Oct 20, 2025 | 173.00 | 173.00 | 172.00 | 172.00 | 172.00 | - | 22 |
| Oct 17, 2025 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0.58% | 181 |
| Oct 16, 2025 | 166.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3.64% | 202 |
| Oct 15, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 192 |
| Oct 14, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 45 |
| Oct 13, 2025 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 4.46% | 70 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0.64% | 12 |
| Oct 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Oct 8, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | 50 |
| Oct 7, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 10 |
| Oct 6, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 42 |
| Oct 3, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Oct 2, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 3.23% | 10 |
| Oct 1, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 0.65% | 164 |
| Sep 30, 2025 | 152.00 | 154.00 | 152.00 | 154.00 | 154.00 | 1.32% | 213 |
| Sep 29, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | -1.94% | 176 |
| Sep 26, 2025 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | - | 12 |
| Sep 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.31% | 38 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 29 |
| Sep 23, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 15 |
| Sep 22, 2025 | 161.00 | 161.00 | 155.00 | 155.00 | 155.00 | -4.32% | 138 |
| Sep 19, 2025 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | -4.71% | 195 |
| Sep 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 67 |
| Sep 17, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 34 |
| Sep 16, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 30 |
| Sep 15, 2025 | 169.00 | 169.00 | 168.00 | 168.00 | 168.00 | 2.44% | 64 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 36 |
| Sep 11, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 1.86% | 257 |
| Sep 10, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 3.21% | 67 |
| Sep 9, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 0.65% | 35 |
| Sep 8, 2025 | 153.00 | 155.00 | 153.00 | 155.00 | 155.00 | 1.31% | 321 |
| Sep 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.92% | 60 |
| Sep 4, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.30% | 20 |
| Sep 3, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 178 |
| Sep 2, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 2 |
| Sep 1, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 20 |
| Aug 29, 2025 | 157.00 | 157.00 | 152.00 | 152.00 | 152.00 | -2.56% | 16 |
| Aug 28, 2025 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1.96% | 3 |
| Aug 27, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 6 |
| Aug 26, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -1.29% | 3 |
| Aug 25, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 14 |
| Aug 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Aug 21, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 37 |
| Aug 20, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | 21 |
| Aug 19, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.97% | 21 |
| Aug 18, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 22 |
| Aug 15, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 0.66% | 10 |
| Aug 14, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 63 |
| Aug 13, 2025 | 154.00 | 154.00 | 152.00 | 152.00 | 152.00 | 0.66% | 50 |
| Aug 12, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 24 |
| Aug 11, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 18 |
| Aug 8, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | 113 |
| Aug 7, 2025 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | -0.65% | 9 |
| Aug 6, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 1 |
| Aug 5, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0.65% | 43 |
| Aug 4, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | -0.65% | 10 |
| Aug 1, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - | 2 |
| Jul 31, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -0.65% | 10 |
| Jul 30, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | - |
| Jul 29, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 2.65% | 18 |
| Jul 28, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 25 |
| Jul 25, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | - |
| Jul 24, 2025 | 150.00 | 151.00 | 150.00 | 151.00 | 151.00 | -1.31% | 2 |
| Jul 23, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | 1.32% | 12 |
| Jul 22, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 54 |
| Jul 21, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | -0.66% | 27 |