Exacompta Clairefontaine S.A. (EPA:ALEXA)
France
· Delayed Price · Currency is EUR 163.00
0.00 (0.00%)
Mar 6, 2026, 11:30 AM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Mar 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Mar 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 12 |
| Mar 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 6 |
| Feb 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Feb 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1 |
| Feb 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 105 |
| Feb 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 26 |
| Feb 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 21 |
| Feb 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Feb 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.57% | 12 |
| Feb 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 21 |
| Feb 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 29 |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 3 |
| Feb 13, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 34 |
| Feb 12, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.79% | 6 |
| Feb 11, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 78 |
| Feb 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 6 |
| Feb 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 76 |
| Feb 5, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -0.61% | 5 |
| Feb 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 37 |
| Feb 3, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 33 |
| Feb 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 50 |
| Jan 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 3 |
| Jan 29, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 5 |
| Jan 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 3 |
| Jan 27, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 9 |
| Jan 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 12 |
| Jan 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 1 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 85 |
| Jan 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jan 20, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 7 |
| Jan 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 93 |
| Jan 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 26 |
| Jan 15, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.85% | 85 |
| Jan 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | 170 |
| Jan 13, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 12 |
| Jan 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 85 |
| Jan 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 28 |
| Jan 8, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 3 |
| Jan 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 3 |
| Jan 6, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 15 |
| Jan 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 32 |
| Jan 2, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 74 |
| Dec 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1 |
| Dec 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 18 |
| Dec 29, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 19 |
| Dec 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | 10 |
| Dec 23, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 47 |
| Dec 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Dec 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 21 |
| Dec 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Dec 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | 1 |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 1 |
| Dec 15, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 22 |
| Dec 12, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 8 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 37 |
| Dec 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Dec 9, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Dec 8, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 2 |
| 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 |